Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 22.28 22.30 21.99 22.29 2,957,253 +0.00(+0.00%)
May 27, 2016 21.97 22.29 22.29 22.29 1,705,560 +0.43(+1.96%)
May 26, 2016 22.02 22.11 21.71 21.86 2,407,404 -0.18(-0.82%)
May 25, 2016 22.08 22.19 21.93 22.04 2,076,793 +0.05(+0.24%)
May 24, 2016 21.75 22.05 21.65 21.99 3,476,096 +0.35(+1.64%)
May 23, 2016 21.58 21.77 21.58 21.64 1,909,076 +0.00(+0.00%)
May 20, 2016 21.66 21.82 21.61 21.64 2,045,642 +0.07(+0.34%)
May 19, 2016 21.63 21.87 21.45 21.56 2,225,391 -0.19(-0.86%)
May 18, 2016 21.92 21.93 21.61 21.75 3,358,856 -0.17(-0.79%)
May 17, 2016 22.17 22.25 21.77 21.92 1,693,706 -0.22(-1.00%)
May 16, 2016 22.13 22.24 21.95 22.14 2,042,710 +0.01(+0.06%)
May 13, 2016 22.17 22.42 21.99 22.13 4,670,299 -0.08(-0.36%)
May 12, 2016 22.22 22.89 21.99 22.21 8,828,155 +0.20(+0.91%)
May 11, 2016 22.59 23.05 22.01 22.01 6,027,791 -0.94(-4.08%)
May 10, 2016 22.74 22.95 22.57 22.95 2,831,691 +0.21(+0.91%)
May 09, 2016 22.60 22.87 22.45 22.74 1,672,842 +0.19(+0.86%)
May 06, 2016 22.31 22.59 22.19 22.55 1,794,406 +0.07(+0.33%)
May 05, 2016 22.35 22.75 22.31 22.47 2,253,934 +0.05(+0.21%)
May 04, 2016 22.48 22.66 22.36 22.43 2,111,409 -0.17(-0.77%)
May 03, 2016 22.51 22.68 22.43 22.60 1,144,954 -0.05(-0.24%)
May 02, 2016 22.52 22.69 22.41 22.65 1,577,296 +0.26(+1.16%)
Apr 29, 2016 22.36 22.43 22.09 22.39 1,231,949 +0.03(+0.15%)
Apr 28, 2016 22.39 22.57 22.27 22.36 1,064,777 -0.20(-0.89%)
Apr 27, 2016 22.59 22.71 22.41 22.56 1,343,354 -0.11(-0.50%)
Apr 26, 2016 22.41 22.75 22.40 22.67 1,435,268 +0.09(+0.38%)
Apr 25, 2016 22.65 22.72 22.47 22.59 1,444,534 -0.11(-0.50%)
Apr 22, 2016 22.71 22.80 22.55 22.70 1,787,748 -0.07(-0.32%)
Apr 21, 2016 22.81 22.98 22.62 22.77 2,524,609 -0.14(-0.61%)
Apr 20, 2016 22.88 23.03 22.67 22.91 1,961,873 +0.15(+0.68%)
Apr 19, 2016 22.72 22.79 22.62 22.76 2,781,447 +0.09(+0.38%)
Apr 18, 2016 22.47 22.72 22.41 22.67 1,700,342 +0.11(+0.50%)
Apr 15, 2016 22.51 22.60 22.44 22.56 725,206 +0.11(+0.48%)
Apr 14, 2016 22.27 22.47 22.18 22.45 1,996,649 +0.27(+1.20%)
Apr 13, 2016 22.16 22.33 22.12 22.19 1,747,643 +0.07(+0.33%)
Apr 12, 2016 22.05 22.24 21.99 22.11 1,158,567 +0.07(+0.33%)
Apr 11, 2016 22.31 22.34 22.04 22.04 1,150,540 -0.18(-0.81%)
Apr 08, 2016 22.33 22.33 22.03 22.22 1,118,985 +0.02(+0.09%)
Apr 07, 2016 21.99 22.28 21.98 22.20 2,386,539 -0.08(-0.36%)
Apr 06, 2016 22.21 22.32 22.14 22.28 2,077,140 +0.15(+0.66%)
Apr 05, 2016 22.29 22.34 22.09 22.13 1,168,954 -0.23(-1.05%)
Apr 04, 2016 22.39 22.43 22.15 22.37 1,617,833 +0.01(+0.03%)
Apr 01, 2016 21.95 22.45 21.87 22.36 1,878,827 +0.23(+1.03%)
Mar 31, 2016 21.97 22.20 21.88 22.13 2,158,671 +0.09(+0.42%)
Mar 30, 2016 22.12 22.21 21.98 22.04 1,808,413 +0.06(+0.27%)
Mar 29, 2016 21.77 22.04 21.71 21.98 1,339,764 +0.19(+0.89%)
Mar 28, 2016 21.77 21.97 21.73 21.78 822,751 +0.06(+0.28%)
Mar 24, 2016 21.69 21.72 21.72 21.72 1,114,109 -0.01(-0.06%)
Mar 23, 2016 21.84 21.91 21.74 21.74 933,899 -0.08(-0.37%)
Mar 22, 2016 21.61 22.00 21.56 21.82 2,356,469 +0.19(+0.87%)
Mar 21, 2016 21.48 21.76 21.31 21.63 1,363,267 +0.15(+0.72%)
Mar 18, 2016 21.64 21.89 21.44 21.48 3,748,883 -0.11(-0.53%)
Mar 17, 2016 21.56 21.82 21.41 21.59 1,292,238 +0.02(+0.09%)
Mar 16, 2016 21.48 21.63 21.41 21.57 1,155,366 +0.05(+0.25%)
Mar 15, 2016 21.46 21.63 21.38 21.52 976,320 -0.09(-0.43%)
Mar 14, 2016 21.48 21.70 21.34 21.61 1,135,088 +0.14(+0.65%)
Mar 11, 2016 21.30 21.58 21.15 21.47 1,563,752 +0.31(+1.45%)
Mar 10, 2016 21.34 21.48 20.99 21.16 1,173,818 -0.05(-0.25%)
Mar 09, 2016 21.41 21.50 21.16 21.22 1,394,744 -0.08(-0.38%)
Mar 08, 2016 21.45 21.48 21.22 21.30 1,399,559 -0.21(-0.96%)
Mar 07, 2016 21.34 21.66 21.34 21.50 2,066,701 -0.04(-0.19%)
Mar 04, 2016 21.42 21.61 21.30 21.54 1,742,199 +0.06(+0.28%)
Mar 03, 2016 21.53 21.55 21.22 21.48 1,509,008 -0.06(-0.28%)
Mar 02, 2016 21.32 21.58 21.18 21.54 1,618,697 +0.09(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.