Aramark Holdings Corp (NY: ARMK )

41.90 +0.30 (+0.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 30.50 30.64 29.94 29.97 3,327,726 -0.54(-1.78%)
Nov 27, 2015 30.30 30.75 30.17 30.51 1,829,939 +0.25(+0.82%)
Nov 25, 2015 30.29 30.26 30.26 30.26 1,764,916 +0.03(+0.11%)
Nov 24, 2015 30.10 30.50 29.82 30.23 2,551,214 -0.06(-0.21%)
Nov 23, 2015 30.17 30.57 30.17 30.29 3,479,247 +0.38(+1.29%)
Nov 20, 2015 29.72 30.51 29.64 29.91 5,737,818 +0.28(+0.96%)
Nov 19, 2015 29.97 30.00 29.41 29.62 6,073,115 -0.27(-0.92%)
Nov 18, 2015 28.17 29.91 27.89 29.90 7,651,109 +2.77(+10.20%)
Nov 17, 2015 27.24 27.69 26.85 27.13 4,405,380 +0.05(+0.17%)
Nov 16, 2015 27.04 27.24 26.89 27.09 2,252,410 +0.00(+0.00%)
Nov 13, 2015 27.64 27.68 27.00 27.09 2,618,382 -0.67(-2.41%)
Nov 12, 2015 28.03 28.22 27.53 27.75 1,998,231 -0.44(-1.56%)
Nov 11, 2015 27.91 28.25 27.66 28.19 1,586,652 +0.38(+1.38%)
Nov 10, 2015 27.66 27.83 27.48 27.81 967,033 +0.05(+0.16%)
Nov 09, 2015 27.86 27.86 27.48 27.76 2,393,160 -0.17(-0.62%)
Nov 06, 2015 28.43 28.43 27.65 27.94 796,561 +0.00(+0.00%)
Nov 05, 2015 27.96 28.35 27.61 27.94 1,420,741 +0.00(+0.00%)
Nov 04, 2015 28.37 28.40 27.92 27.94 1,990,780 -0.44(-1.55%)
Nov 03, 2015 27.75 28.39 27.75 28.38 1,602,759 +0.57(+2.04%)
Nov 02, 2015 27.90 27.91 27.64 27.81 1,645,335 +0.01(+0.03%)
Oct 30, 2015 28.20 28.22 27.81 27.80 2,553,283 -0.46(-1.62%)
Oct 29, 2015 28.52 28.57 28.14 28.26 1,086,467 -0.24(-0.84%)
Oct 28, 2015 28.60 28.73 28.09 28.50 1,600,974 +0.06(+0.23%)
Oct 27, 2015 28.46 28.68 28.16 28.43 864,044 -0.03(-0.10%)
Oct 26, 2015 28.22 28.55 28.09 28.46 1,750,356 +0.22(+0.78%)
Oct 23, 2015 28.34 28.48 28.09 28.24 1,216,422 +0.10(+0.36%)
Oct 22, 2015 28.31 28.61 28.09 28.14 1,610,720 +0.11(+0.39%)
Oct 21, 2015 28.54 28.54 27.94 28.03 884,591 -0.45(-1.58%)
Oct 20, 2015 28.58 28.76 28.44 28.48 1,798,755 -0.11(-0.38%)
Oct 19, 2015 28.50 28.73 28.09 28.59 2,027,182 +0.05(+0.19%)
Oct 16, 2015 28.13 28.59 27.99 28.53 1,394,739 +0.49(+1.73%)
Oct 15, 2015 27.78 28.15 27.51 28.05 1,468,134 +0.42(+1.53%)
Oct 14, 2015 27.98 28.39 27.50 27.63 1,676,530 -0.33(-1.18%)
Oct 13, 2015 28.24 28.37 27.93 27.96 1,343,069 -0.39(-1.39%)
Oct 12, 2015 28.32 28.51 28.26 28.35 1,347,164 +0.05(+0.19%)
Oct 09, 2015 28.34 28.61 28.26 28.29 1,324,056 -0.03(-0.10%)
Oct 08, 2015 28.17 28.40 28.03 28.32 2,423,382 -0.02(-0.06%)
Oct 07, 2015 27.85 28.41 27.58 28.34 2,661,434 +0.49(+1.74%)
Oct 06, 2015 28.33 28.33 27.70 27.86 1,117,414 -0.55(-1.93%)
Oct 05, 2015 28.44 28.54 28.00 28.40 1,822,365 +0.16(+0.58%)
Oct 02, 2015 27.30 28.32 27.03 28.24 2,171,188 +0.72(+2.63%)
Oct 01, 2015 27.21 27.54 26.78 27.52 1,983,977 +0.37(+1.35%)
Sep 30, 2015 26.63 27.28 26.29 27.15 3,007,350 +0.76(+2.88%)
Sep 29, 2015 27.04 27.21 25.99 26.39 6,225,567 -0.59(-2.17%)
Sep 28, 2015 28.44 28.94 26.92 26.98 4,684,350 -1.55(-5.43%)
Sep 25, 2015 28.79 28.91 28.34 28.52 393,996 -0.07(-0.26%)
Sep 24, 2015 28.73 28.84 28.29 28.60 1,291,284 -0.33(-1.14%)
Sep 23, 2015 28.67 28.95 28.60 28.93 811,499 +0.27(+0.93%)
Sep 22, 2015 28.92 28.93 28.21 28.66 1,058,132 -0.49(-1.70%)
Sep 21, 2015 29.24 29.37 28.92 29.16 946,826 +0.15(+0.51%)
Sep 18, 2015 28.91 29.26 28.89 29.01 1,640,047 -0.21(-0.72%)
Sep 17, 2015 28.95 29.45 28.81 29.22 1,275,252 +0.26(+0.89%)
Sep 16, 2015 28.71 29.09 28.55 28.96 1,199,016 +0.20(+0.70%)
Sep 15, 2015 28.82 28.99 28.38 28.76 1,969,237 +0.02(+0.06%)
Sep 14, 2015 29.02 29.02 28.61 28.74 1,902,479 -0.28(-0.98%)
Sep 11, 2015 28.56 29.07 28.43 29.03 1,362,044 +0.39(+1.38%)
Sep 10, 2015 28.61 28.95 28.46 28.63 859,638 +0.04(+0.13%)
Sep 09, 2015 29.15 29.32 28.56 28.60 1,279,649 -0.35(-1.20%)
Sep 08, 2015 28.94 30.15 28.61 28.95 1,003,504 +0.60(+2.10%)
Sep 04, 2015 28.47 28.35 28.35 28.35 432,322 -0.36(-1.24%)
Sep 03, 2015 28.73 28.88 28.56 28.71 1,030,533 +0.07(+0.26%)
Sep 02, 2015 28.53 28.70 28.27 28.63 1,435,583 +0.35(+1.23%)
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.