Aramark Holdings Corp (NY: ARMK )

38.73 +0.65 (+1.71%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 21.25 21.37 20.94 21.30 4,285,495 +0.10(+0.47%)
Jan 28, 2016 21.17 21.24 20.95 21.20 1,879,202 +0.11(+0.54%)
Jan 27, 2016 21.30 21.37 20.89 21.09 2,342,720 -0.25(-1.16%)
Jan 26, 2016 20.82 21.40 20.42 21.34 2,787,711 +0.55(+2.63%)
Jan 25, 2016 21.16 21.16 20.75 20.79 2,336,994 -0.36(-1.70%)
Jan 22, 2016 20.94 21.16 20.82 21.15 1,958,538 +0.42(+2.03%)
Jan 21, 2016 20.70 21.00 20.52 20.73 3,448,254 +0.15(+0.75%)
Jan 20, 2016 20.44 20.77 19.88 20.58 3,331,130 -0.03(-0.16%)
Jan 19, 2016 20.88 20.90 20.57 20.61 2,354,654 -0.13(-0.64%)
Jan 15, 2016 20.58 20.74 20.74 20.74 3,057,978 -0.31(-1.49%)
Jan 14, 2016 21.12 21.16 20.30 21.06 5,322,145 -0.08(-0.38%)
Jan 13, 2016 21.54 21.63 20.85 21.14 4,706,979 -0.38(-1.77%)
Jan 12, 2016 21.40 21.56 21.23 21.52 3,127,736 +0.27(+1.26%)
Jan 11, 2016 21.31 21.31 20.98 21.25 2,917,589 +0.03(+0.16%)
Jan 08, 2016 21.37 21.40 21.17 21.22 3,043,614 -0.05(-0.25%)
Jan 07, 2016 21.26 21.47 21.14 21.27 2,820,914 -0.26(-1.21%)
Jan 06, 2016 21.40 21.62 21.38 21.53 3,230,779 -0.10(-0.46%)
Jan 05, 2016 21.66 21.74 21.55 21.63 4,012,064 +0.05(+0.25%)
Jan 04, 2016 21.11 21.60 20.86 21.58 3,480,962 +0.07(+0.34%)
Dec 31, 2015 21.54 21.50 21.50 21.50 1,338,071 -0.09(-0.43%)
Dec 30, 2015 21.69 21.93 21.59 21.60 1,363,287 -0.11(-0.52%)
Dec 29, 2015 21.58 21.74 21.53 21.71 1,105,251 +0.19(+0.87%)
Dec 28, 2015 21.48 21.58 21.27 21.52 1,084,120 -0.01(-0.03%)
Dec 24, 2015 21.56 21.53 21.53 21.53 533,309 -0.07(-0.34%)
Dec 23, 2015 21.45 21.64 21.32 21.60 2,502,092 +0.21(+0.97%)
Dec 22, 2015 21.47 21.55 21.17 21.40 2,019,621 -0.05(-0.25%)
Dec 21, 2015 21.50 21.80 21.30 21.45 2,127,939 +0.00(+0.00%)
Dec 18, 2015 21.73 21.73 21.34 21.45 3,988,186 -0.21(-0.95%)
Dec 17, 2015 21.85 23.38 21.46 21.66 2,118,562 -0.13(-0.58%)
Dec 16, 2015 21.97 22.00 21.46 21.78 2,720,281 -0.07(-0.34%)
Dec 15, 2015 21.84 22.08 21.76 21.86 2,021,131 +0.13(+0.61%)
Dec 14, 2015 21.75 22.05 21.45 21.72 3,440,417 +0.03(+0.12%)
Dec 11, 2015 22.13 22.14 21.62 21.70 1,902,629 -0.67(-2.98%)
Dec 10, 2015 22.41 22.45 22.27 22.36 2,081,711 +0.01(+0.06%)
Dec 09, 2015 22.36 22.55 22.20 22.35 2,989,243 -0.11(-0.50%)
Dec 08, 2015 22.34 22.63 22.17 22.46 1,916,974 -0.15(-0.65%)
Dec 07, 2015 22.72 22.78 22.48 22.61 3,519,766 -0.08(-0.35%)
Dec 04, 2015 22.40 22.81 22.29 22.69 3,681,066 +0.37(+1.67%)
Dec 03, 2015 22.66 22.81 22.24 22.32 4,910,437 -0.18(-0.80%)
Dec 02, 2015 22.16 22.59 21.94 22.50 8,792,753 +0.57(+2.62%)
Dec 01, 2015 22.06 22.34 21.79 21.92 5,437,173 +0.17(+0.80%)
Nov 30, 2015 22.14 22.24 21.73 21.75 4,584,628 -0.39(-1.78%)
Nov 27, 2015 21.99 22.32 21.90 22.14 2,521,118 +0.18(+0.82%)
Nov 25, 2015 21.98 21.96 21.96 21.96 2,431,535 +0.01(+0.03%)
Nov 24, 2015 21.86 22.16 21.66 21.96 3,512,004 -0.05(-0.21%)
Nov 23, 2015 21.92 22.20 21.92 22.00 4,789,535 +0.28(+1.29%)
Nov 20, 2015 21.59 22.16 21.53 21.73 7,898,687 +0.21(+0.96%)
Nov 19, 2015 21.77 21.79 21.36 21.52 8,360,257 -0.20(-0.92%)
Nov 18, 2015 20.46 21.73 20.26 21.72 10,532,525 +2.01(+10.20%)
Nov 17, 2015 19.79 20.11 19.50 19.71 6,064,451 +0.03(+0.17%)
Nov 16, 2015 19.64 19.79 19.54 19.68 3,100,671 +0.00(+0.00%)
Nov 13, 2015 20.07 20.11 19.62 19.68 3,604,468 -0.49(-2.41%)
Nov 12, 2015 20.36 20.50 20.00 20.16 2,750,767 -0.32(-1.56%)
Nov 11, 2015 20.27 20.52 20.09 20.48 2,184,187 +0.28(+1.38%)
Nov 10, 2015 20.09 20.21 19.96 20.20 1,331,219 +0.03(+0.17%)
Nov 09, 2015 20.23 20.23 19.96 20.17 3,294,426 -0.13(-0.62%)
Nov 06, 2015 20.65 20.65 20.09 20.29 1,096,546 +0.00(+0.00%)
Nov 05, 2015 20.31 20.59 20.05 20.29 1,955,793 +0.00(+0.00%)
Nov 04, 2015 20.61 20.63 20.28 20.29 2,740,510 -0.32(-1.55%)
Nov 03, 2015 20.16 20.62 20.16 20.61 2,206,360 +0.41(+2.04%)
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.