Aramark Holdings Corp (NY: ARMK )

31.41 +0.30 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 32.06 32.09 31.47 31.49 4,866,649 -0.59(-1.85%)
Nov 29, 2016 32.07 32.25 32.00 32.09 1,813,898 +0.06(+0.20%)
Nov 28, 2016 32.21 32.44 32.02 32.02 2,424,788 -0.28(-0.88%)
Nov 25, 2016 32.17 32.42 32.17 32.31 678,440 +0.13(+0.40%)
Nov 23, 2016 32.18 32.18 32.18 0 +0.09(+0.29%)
Nov 22, 2016 31.94 32.32 31.53 32.08 2,681,828 +0.63(+2.00%)
Nov 21, 2016 31.15 31.75 31.07 31.45 3,394,120 +0.36(+1.14%)
Nov 18, 2016 31.39 31.47 31.01 31.10 3,928,853 -0.03(-0.09%)
Nov 17, 2016 30.44 31.16 30.44 31.12 2,711,569 +0.74(+2.43%)
Nov 16, 2016 30.26 30.56 30.09 30.39 4,368,685 +0.14(+0.45%)
Nov 15, 2016 31.57 31.71 29.87 30.25 7,622,955 -3.03(-9.10%)
Nov 14, 2016 33.17 33.35 32.90 33.28 3,174,409 +0.24(+0.72%)
Nov 11, 2016 33.17 33.21 32.66 33.04 3,943,380 -0.13(-0.38%)
Nov 10, 2016 34.16 34.23 33.13 33.17 5,263,144 -0.78(-2.28%)
Nov 09, 2016 33.70 33.94 33.43 33.94 1,784,696 -0.08(-0.24%)
Nov 08, 2016 33.61 34.06 33.56 34.03 1,541,462 +0.42(+1.25%)
Nov 07, 2016 33.33 33.66 33.21 33.61 1,991,453 +0.63(+1.91%)
Nov 04, 2016 33.49 33.67 32.86 32.98 1,641,521 -0.41(-1.23%)
Nov 03, 2016 33.49 33.66 33.29 33.39 995,420 +0.02(+0.05%)
Nov 02, 2016 33.52 33.70 33.31 33.37 1,060,917 -0.16(-0.49%)
Nov 01, 2016 34.06 34.21 33.44 33.53 1,560,163 -0.44(-1.29%)
Oct 31, 2016 33.74 34.02 33.57 33.97 1,752,300 +0.36(+1.09%)
Oct 28, 2016 33.90 34.08 33.33 33.61 1,633,193 -0.29(-0.86%)
Oct 27, 2016 34.15 34.15 33.77 33.90 1,166,729 -0.21(-0.62%)
Oct 26, 2016 33.65 34.12 33.42 34.11 1,967,878 +0.42(+1.25%)
Oct 25, 2016 34.04 34.04 33.58 33.69 821,466 -0.41(-1.20%)
Oct 24, 2016 33.95 34.13 33.84 34.10 1,252,796 +0.37(+1.08%)
Oct 21, 2016 33.51 33.83 33.48 33.73 738,334 +0.04(+0.11%)
Oct 20, 2016 33.83 33.84 33.65 33.70 901,426 -0.14(-0.40%)
Oct 19, 2016 33.80 34.05 33.71 33.84 1,449,097 +0.15(+0.43%)
Oct 18, 2016 34.08 34.15 33.67 33.69 1,080,717 -0.03(-0.08%)
Oct 17, 2016 33.72 33.84 33.53 33.72 1,279,081 -0.09(-0.27%)
Oct 14, 2016 33.88 34.17 33.79 33.81 1,193,354 -0.05(-0.16%)
Oct 13, 2016 33.60 33.98 33.52 33.86 1,160,575 +0.01(+0.03%)
Oct 12, 2016 33.42 33.93 33.39 33.85 1,188,308 +0.51(+1.53%)
Oct 11, 2016 33.70 33.88 33.23 33.34 1,172,743 -0.32(-0.95%)
Oct 10, 2016 33.73 33.89 33.63 33.66 697,696 +0.07(+0.22%)
Oct 07, 2016 33.93 33.93 33.52 33.59 952,489 -0.26(-0.78%)
Oct 06, 2016 33.65 33.97 33.54 33.85 1,171,029 +0.10(+0.30%)
Oct 05, 2016 34.34 34.34 33.66 33.75 2,204,878 -0.52(-1.52%)
Oct 04, 2016 34.64 34.85 34.20 34.27 1,652,585 -0.36(-1.05%)
Oct 03, 2016 34.68 34.78 34.35 34.64 1,950,344 -0.06(-0.18%)
Sep 30, 2016 34.76 34.94 34.60 34.70 2,048,919 +0.12(+0.34%)
Sep 29, 2016 34.25 34.64 34.24 34.58 1,832,452 +0.24(+0.69%)
Sep 28, 2016 34.49 34.49 34.21 34.35 1,417,275 -0.05(-0.16%)
Sep 27, 2016 34.15 34.47 34.11 34.40 951,932 +0.16(+0.45%)
Sep 26, 2016 34.20 34.37 33.99 34.25 1,116,894 -0.13(-0.37%)
Sep 23, 2016 34.33 34.67 34.30 34.37 1,127,777 -0.10(-0.29%)
Sep 22, 2016 34.69 34.74 34.37 34.47 1,448,179 +0.02(+0.05%)
Sep 21, 2016 34.36 34.57 34.08 34.46 1,278,580 +0.24(+0.69%)
Sep 20, 2016 34.38 34.42 34.10 34.22 1,203,471 +0.00(+0.00%)
Sep 19, 2016 34.15 34.33 33.98 34.22 1,297,069 +0.08(+0.24%)
Sep 16, 2016 33.99 34.26 33.94 34.14 2,282,435 +0.03(+0.08%)
Sep 15, 2016 33.71 34.23 33.57 34.11 1,358,830 +0.41(+1.22%)
Sep 14, 2016 33.55 33.90 33.55 33.70 1,999,383 +0.08(+0.24%)
Sep 13, 2016 33.84 33.87 33.51 33.62 2,005,857 -0.48(-1.42%)
Sep 12, 2016 33.85 34.17 33.75 34.10 3,309,958 +0.07(+0.21%)
Sep 09, 2016 34.49 34.51 33.95 34.03 1,455,161 -0.77(-2.20%)
Sep 08, 2016 34.62 34.87 34.48 34.79 1,903,138 -0.07(-0.21%)
Sep 07, 2016 34.86 34.88 34.65 34.87 1,440,728 +0.16(+0.45%)
Sep 06, 2016 34.88 34.95 34.63 34.71 1,721,227 -0.05(-0.13%)
Sep 02, 2016 34.64 34.76 34.76 34.76 877,381 +0.21(+0.61%)
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.