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 (%)
Oct 31, 2016 24.81 25.01 24.68 24.98 2,383,463 +0.27(+1.09%)
Oct 28, 2016 24.92 25.06 24.51 24.71 2,221,454 -0.21(-0.86%)
Oct 27, 2016 25.10 25.10 24.83 24.92 1,586,974 -0.15(-0.62%)
Oct 26, 2016 24.74 25.08 24.57 25.08 2,676,690 +0.31(+1.25%)
Oct 25, 2016 25.02 25.02 24.69 24.77 1,117,351 -0.30(-1.20%)
Oct 24, 2016 24.96 25.09 24.88 25.07 1,704,043 +0.27(+1.08%)
Oct 21, 2016 24.63 24.87 24.61 24.80 1,004,275 +0.03(+0.11%)
Oct 20, 2016 24.87 24.88 24.74 24.77 1,226,112 -0.10(-0.40%)
Oct 19, 2016 24.85 25.04 24.78 24.88 1,971,049 +0.11(+0.43%)
Oct 18, 2016 25.06 25.10 24.75 24.77 1,469,982 -0.02(-0.08%)
Oct 17, 2016 24.79 24.88 24.65 24.79 1,739,794 -0.07(-0.27%)
Oct 14, 2016 24.91 25.12 24.84 24.86 1,623,189 -0.04(-0.16%)
Oct 13, 2016 24.70 24.98 24.64 24.90 1,578,604 +0.01(+0.03%)
Oct 12, 2016 24.57 24.94 24.55 24.89 1,616,326 +0.38(+1.53%)
Oct 11, 2016 24.77 24.91 24.43 24.51 1,595,154 -0.23(-0.95%)
Oct 10, 2016 24.79 24.92 24.72 24.75 949,001 +0.05(+0.22%)
Oct 07, 2016 24.94 24.94 24.64 24.69 1,295,567 -0.19(-0.78%)
Oct 06, 2016 24.74 24.98 24.66 24.89 1,592,823 +0.07(+0.30%)
Oct 05, 2016 25.24 25.24 24.75 24.81 2,999,056 -0.38(-1.52%)
Oct 04, 2016 25.47 25.62 25.14 25.20 2,247,831 -0.27(-1.05%)
Oct 03, 2016 25.50 25.57 25.25 25.47 2,652,841 -0.05(-0.18%)
Sep 30, 2016 25.55 25.69 25.44 25.51 2,786,921 +0.09(+0.34%)
Sep 29, 2016 25.18 25.47 25.17 25.43 2,492,486 +0.17(+0.69%)
Sep 28, 2016 25.36 25.36 25.15 25.25 1,927,765 -0.04(-0.16%)
Sep 27, 2016 25.11 25.34 25.08 25.29 1,294,810 +0.11(+0.45%)
Sep 26, 2016 25.14 25.27 24.99 25.18 1,519,190 -0.09(-0.37%)
Sep 23, 2016 25.24 25.49 25.22 25.27 1,533,992 -0.07(-0.29%)
Sep 22, 2016 25.51 25.54 25.27 25.34 1,969,800 +0.01(+0.05%)
Sep 21, 2016 25.26 25.42 25.06 25.33 1,739,113 +0.17(+0.69%)
Sep 20, 2016 25.28 25.30 25.07 25.16 1,636,951 +0.00(+0.00%)
Sep 19, 2016 25.10 25.24 24.98 25.16 1,764,262 +0.06(+0.24%)
Sep 16, 2016 24.99 25.19 24.96 25.10 3,104,548 +0.02(+0.08%)
Sep 15, 2016 24.78 25.16 24.68 25.08 1,848,268 +0.30(+1.22%)
Sep 14, 2016 24.67 24.92 24.67 24.77 2,719,543 +0.06(+0.24%)
Sep 13, 2016 24.88 24.90 24.63 24.71 2,728,350 -0.36(-1.42%)
Sep 12, 2016 24.89 25.12 24.81 25.07 4,502,176 +0.05(+0.21%)
Sep 09, 2016 25.36 25.37 24.96 25.02 1,979,297 -0.56(-2.20%)
Sep 08, 2016 25.45 25.63 25.35 25.58 2,588,632 -0.05(-0.21%)
Sep 07, 2016 25.63 25.65 25.47 25.63 1,959,665 +0.11(+0.45%)
Sep 06, 2016 25.65 25.69 25.46 25.52 2,341,198 -0.03(-0.13%)
Sep 02, 2016 25.47 25.55 25.55 25.55 1,193,406 +0.15(+0.61%)
Sep 01, 2016 25.47 25.65 25.25 25.40 1,541,138 -0.05(-0.18%)
Aug 31, 2016 25.49 25.49 25.32 25.45 2,187,047 +0.01(+0.05%)
Aug 30, 2016 25.22 25.45 25.17 25.43 3,547,707 +0.25(+1.01%)
Aug 29, 2016 25.29 25.37 25.14 25.18 1,210,542 -0.06(-0.24%)
Aug 26, 2016 25.22 25.48 25.08 25.24 4,080,421 +0.11(+0.45%)
Aug 25, 2016 25.00 25.22 24.99 25.12 2,020,611 +0.13(+0.51%)
Aug 24, 2016 24.99 25.10 24.94 25.00 1,652,394 -0.02(-0.08%)
Aug 23, 2016 24.86 25.03 24.77 25.02 2,032,859 +0.30(+1.19%)
Aug 22, 2016 24.84 24.84 24.63 24.72 2,311,774 -0.17(-0.70%)
Aug 19, 2016 24.91 24.97 24.82 24.90 1,613,744 -0.07(-0.27%)
Aug 18, 2016 25.00 25.12 24.67 24.96 4,009,215 -0.04(-0.16%)
Aug 17, 2016 25.02 25.13 24.69 25.00 1,849,007 -0.01(-0.03%)
Aug 16, 2016 25.14 25.21 24.98 25.01 1,711,386 -0.18(-0.72%)
Aug 15, 2016 25.33 25.45 25.18 25.19 2,061,272 -0.05(-0.21%)
Aug 12, 2016 25.14 25.34 25.02 25.24 2,323,219 -0.03(-0.11%)
Aug 11, 2016 24.94 25.33 24.92 25.27 4,875,200 +0.43(+1.73%)
Aug 10, 2016 24.44 24.96 24.40 24.84 10,105,136 +0.90(+3.78%)
Aug 09, 2016 23.75 24.03 23.75 23.94 2,284,284 -0.01(-0.03%)
Aug 08, 2016 23.92 24.03 23.86 23.95 2,292,496 +0.02(+0.08%)
Aug 05, 2016 23.88 24.04 23.84 23.93 2,507,511 +0.15(+0.65%)
Aug 04, 2016 23.79 23.87 23.62 23.77 1,771,300 -0.01(-0.06%)
Aug 03, 2016 23.77 23.88 23.71 23.79 1,964,647 -0.06(-0.25%)
Aug 02, 2016 24.03 24.05 23.72 23.85 1,216,940 -0.25(-1.03%)
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.