Aramark Holdings Corp (NY: ARMK )

38.06 -0.54 (-1.39%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 23.55 23.57 23.12 23.13 6,624,980 -0.44(-1.85%)
Nov 29, 2016 23.56 23.69 23.51 23.57 2,469,263 +0.05(+0.20%)
Nov 28, 2016 23.66 23.83 23.52 23.52 3,300,869 -0.21(-0.88%)
Nov 25, 2016 23.63 23.81 23.63 23.73 923,563 +0.09(+0.40%)
Nov 23, 2016 23.64 23.64 23.64 0 +0.05(+0.21%)
Nov 22, 2016 23.48 23.76 23.18 23.59 3,647,799 +0.46(+2.00%)
Nov 21, 2016 22.90 23.34 22.84 23.12 4,616,652 +0.26(+1.14%)
Nov 18, 2016 23.08 23.14 22.80 22.86 5,343,991 -0.02(-0.09%)
Nov 17, 2016 22.38 22.91 22.38 22.88 3,688,252 +0.54(+2.43%)
Nov 16, 2016 22.25 22.47 22.12 22.34 5,942,246 +0.10(+0.45%)
Nov 15, 2016 23.21 23.32 21.96 22.24 10,368,675 -2.23(-9.10%)
Nov 14, 2016 24.39 24.52 24.18 24.47 4,317,803 +0.17(+0.72%)
Nov 11, 2016 24.39 24.42 24.01 24.29 5,363,751 -0.09(-0.39%)
Nov 10, 2016 25.12 25.17 24.36 24.39 7,158,881 -0.57(-2.28%)
Nov 09, 2016 24.77 24.96 24.58 24.96 2,427,528 -0.06(-0.24%)
Nov 08, 2016 24.71 25.04 24.67 25.02 2,096,683 +0.31(+1.25%)
Nov 07, 2016 24.51 24.75 24.42 24.71 2,708,757 +0.46(+1.91%)
Nov 04, 2016 24.62 24.75 24.16 24.24 2,232,782 -0.30(-1.23%)
Nov 03, 2016 24.62 24.75 24.47 24.55 1,353,961 +0.01(+0.05%)
Nov 02, 2016 24.64 24.78 24.49 24.53 1,443,050 -0.12(-0.49%)
Nov 01, 2016 25.04 25.15 24.59 24.65 2,122,120 -0.32(-1.29%)
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%)
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.