Aramark Holdings Corp (NY: ARMK )

33.25 USD +0.13 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 33.20 33.35 32.59 32.62 3,056,940 -0.59(-1.78%)
Nov 27, 2015 32.98 33.47 32.84 33.21 1,681,032 +0.27(+0.82%)
Nov 25, 2015 32.97 32.94 32.94 32.94 1,621,300 -0.06(-0.18%)
Nov 24, 2015 32.86 33.30 32.55 33.00 2,336,868 -0.07(-0.21%)
Nov 23, 2015 32.94 33.37 32.94 33.07 3,186,930 +0.42(+1.29%)
Nov 20, 2015 32.45 33.31 32.36 32.65 5,255,742 +0.31(+0.96%)
Nov 19, 2015 32.72 32.75 32.10 32.34 5,562,868 -0.30(-0.92%)
Nov 18, 2015 30.75 32.65 30.45 32.64 7,008,283 +3.02(+10.20%)
Nov 17, 2015 29.74 30.23 29.31 29.62 4,035,252 +0.05(+0.17%)
Nov 16, 2015 29.52 29.74 29.36 29.57 2,063,169 +0.00(+0.00%)
Nov 13, 2015 30.17 30.22 29.48 29.57 2,398,393 -0.73(-2.41%)
Nov 12, 2015 30.60 30.81 30.05 30.30 1,830,345 -0.48(-1.56%)
Nov 11, 2015 30.47 30.84 30.20 30.78 1,453,346 +0.42(+1.38%)
Nov 10, 2015 30.20 30.38 30.00 30.36 885,786 +0.05(+0.16%)
Nov 09, 2015 30.41 30.41 30.00 30.31 2,192,093 -0.19(-0.62%)
Nov 06, 2015 31.04 31.04 30.19 30.50 729,636 +0.00(+0.00%)
Nov 05, 2015 30.52 30.95 30.14 30.50 1,301,374 +0.00(+0.00%)
Nov 04, 2015 30.97 31.00 30.48 30.50 1,823,520 -0.48(-1.55%)
Nov 03, 2015 30.30 30.99 30.30 30.98 1,468,100 +0.62(+2.04%)
Nov 02, 2015 30.46 30.47 30.18 30.36 1,507,099 +0.01(+0.03%)
Oct 30, 2015 30.79 30.81 30.36 30.35 2,338,763 -0.50(-1.62%)
Oct 29, 2015 31.14 31.19 30.72 30.85 995,185 -0.26(-0.84%)
Oct 28, 2015 31.22 31.36 30.67 31.11 1,466,465 +0.07(+0.23%)
Oct 27, 2015 31.07 31.31 30.74 31.04 791,450 -0.03(-0.10%)
Oct 26, 2015 30.81 31.17 30.67 31.07 1,603,296 +0.24(+0.78%)
Oct 23, 2015 30.94 31.09 30.67 30.83 1,114,222 +0.11(+0.36%)
Oct 22, 2015 30.91 31.23 30.67 30.72 1,475,392 +0.12(+0.39%)
Oct 21, 2015 31.16 31.16 30.50 30.60 810,270 -0.49(-1.58%)
Oct 20, 2015 31.20 31.40 31.05 31.09 1,647,629 -0.12(-0.38%)
Oct 19, 2015 31.11 31.37 30.67 31.21 1,856,864 +0.06(+0.19%)
Oct 16, 2015 30.71 31.21 30.56 31.15 1,277,557 +0.53(+1.73%)
Oct 15, 2015 30.33 30.73 30.03 30.62 1,344,786 +0.46(+1.53%)
Oct 14, 2015 30.55 30.99 30.02 30.16 1,535,673 -0.36(-1.18%)
Oct 13, 2015 30.83 30.97 30.49 30.52 1,230,228 -0.43(-1.39%)
Oct 12, 2015 30.92 31.12 30.85 30.95 1,233,979 +0.06(+0.19%)
Oct 09, 2015 30.94 31.23 30.85 30.89 1,212,813 -0.03(-0.10%)
Oct 08, 2015 30.75 31.01 30.60 30.92 2,219,776 -0.02(-0.06%)
Oct 07, 2015 30.40 31.02 30.11 30.94 2,437,828 +0.53(+1.74%)
Oct 06, 2015 30.93 30.93 30.24 30.41 1,023,532 -0.60(-1.93%)
Oct 05, 2015 31.05 31.16 30.57 31.01 1,669,255 +0.18(+0.58%)
Oct 02, 2015 29.80 30.92 29.51 30.83 1,988,771 +0.79(+2.63%)
Oct 01, 2015 29.71 30.07 29.24 30.04 1,817,289 +0.40(+1.35%)
Sep 30, 2015 29.07 29.79 28.70 29.64 2,754,681 +0.83(+2.88%)
Sep 29, 2015 29.52 29.71 28.37 28.81 5,702,511 -0.64(-2.17%)
Sep 28, 2015 31.05 31.59 29.39 29.45 4,290,783 -1.69(-5.43%)
Sep 25, 2015 31.43 31.56 30.94 31.14 360,894 -0.08(-0.26%)
Sep 24, 2015 31.37 31.49 30.88 31.22 1,182,794 -0.36(-1.14%)
Sep 23, 2015 31.30 31.61 31.22 31.58 743,319 +0.29(+0.93%)
Sep 22, 2015 31.57 31.58 30.80 31.29 969,231 -0.54(-1.70%)
Sep 21, 2015 31.92 32.06 31.57 31.83 867,277 +0.16(+0.51%)
Sep 18, 2015 31.56 31.94 31.54 31.67 1,502,255 -0.23(-0.72%)
Sep 17, 2015 31.60 32.15 31.45 31.90 1,168,109 +0.28(+0.89%)
Sep 16, 2015 31.34 31.76 31.17 31.62 1,098,278 +0.22(+0.70%)
Sep 15, 2015 31.46 31.65 30.98 31.40 1,803,787 +0.02(+0.06%)
Sep 14, 2015 31.68 31.68 31.23 31.38 1,742,638 -0.31(-0.98%)
Sep 11, 2015 31.18 31.74 31.03 31.69 1,247,609 +0.43(+1.38%)
Sep 10, 2015 31.23 31.60 31.07 31.26 787,414 +0.04(+0.13%)
Sep 09, 2015 31.82 32.01 31.17 31.22 1,172,137 -0.38(-1.20%)
Sep 08, 2015 31.59 32.92 31.23 31.60 919,193 +0.65(+2.10%)
Sep 04, 2015 31.08 30.95 30.95 30.95 396,000 -0.39(-1.24%)
Sep 03, 2015 31.36 31.53 31.18 31.34 943,951 +0.08(+0.26%)
Sep 02, 2015 31.15 31.33 30.86 31.26 1,314,969 +0.38(+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.