Aramark Holdings Corp (NY: ARMK )

33.12 USD +0.95 (+2.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 35.90 35.95 35.71 35.74 2,082,483 -0.13(-0.36%)
Feb 27, 2017 35.80 35.96 35.75 35.87 1,146,586 +0.06(+0.17%)
Feb 24, 2017 35.75 35.83 35.56 35.81 1,344,297 +0.02(+0.06%)
Feb 23, 2017 35.98 36.08 35.67 35.79 1,600,968 -0.13(-0.36%)
Feb 22, 2017 35.89 36.25 35.65 35.92 1,592,954 -0.05(-0.14%)
Feb 21, 2017 35.67 35.97 35.54 35.97 2,015,766 +0.22(+0.62%)
Feb 17, 2017 35.75 35.75 35.75 0 +0.08(+0.22%)
Feb 16, 2017 35.72 35.97 35.62 35.67 1,844,331 -0.04(-0.11%)
Feb 15, 2017 35.64 35.91 35.62 35.71 1,736,128 +0.07(+0.20%)
Feb 14, 2017 35.38 35.83 35.21 35.64 2,498,976 +0.35(+0.99%)
Feb 13, 2017 35.57 35.80 35.24 35.29 2,086,385 -0.22(-0.62%)
Feb 10, 2017 35.65 35.79 35.30 35.51 1,528,600 +0.10(+0.28%)
Feb 09, 2017 35.45 35.65 35.37 35.41 1,700,960 -0.10(-0.28%)
Feb 08, 2017 35.13 35.90 35.04 35.51 3,065,733 +0.34(+0.97%)
Feb 07, 2017 34.74 36.09 34.74 35.17 5,026,580 +1.69(+5.05%)
Feb 06, 2017 34.13 34.14 33.46 33.48 2,470,462 -0.54(-1.59%)
Feb 03, 2017 33.93 34.13 33.77 34.02 1,503,502 +0.20(+0.59%)
Feb 02, 2017 33.05 33.85 33.00 33.82 1,888,304 +0.66(+1.99%)
Feb 01, 2017 33.89 33.93 33.01 33.16 2,033,228 -0.68(-2.01%)
Jan 31, 2017 33.58 33.85 33.32 33.84 1,877,761 +0.31(+0.92%)
Jan 30, 2017 33.48 33.70 33.42 33.53 802,136 -0.17(-0.50%)
Jan 27, 2017 33.52 33.76 33.52 33.70 992,608 +0.10(+0.30%)
Jan 26, 2017 33.61 33.75 33.51 33.60 1,662,968 +0.01(+0.03%)
Jan 25, 2017 33.42 33.70 33.26 33.59 3,268,713 +0.24(+0.72%)
Jan 24, 2017 33.09 33.45 33.08 33.35 5,002,953 +0.27(+0.82%)
Jan 23, 2017 33.13 33.22 32.87 33.08 3,466,814 -0.05(-0.15%)
Jan 20, 2017 33.15 33.32 33.07 33.13 2,016,474 -0.06(-0.18%)
Jan 19, 2017 33.25 33.43 33.16 33.19 1,834,885 -0.11(-0.33%)
Jan 18, 2017 33.72 33.75 33.21 33.30 2,629,064 -0.20(-0.60%)
Jan 17, 2017 33.79 34.01 33.48 33.50 2,940,556 -0.39(-1.15%)
Jan 13, 2017 33.89 33.89 33.89 0 +0.15(+0.44%)
Jan 12, 2017 33.71 33.95 33.63 33.74 1,916,760 -0.19(-0.56%)
Jan 11, 2017 33.90 34.02 33.57 33.93 4,029,817 -0.09(-0.26%)
Jan 10, 2017 34.00 34.54 33.57 34.02 2,711,700 -0.68(-1.96%)
Jan 09, 2017 34.92 35.25 34.70 34.70 1,368,949 -0.22(-0.63%)
Jan 06, 2017 35.14 35.29 34.88 34.92 1,677,197 -0.32(-0.91%)
Jan 05, 2017 34.97 35.43 34.84 35.24 1,025,933 +0.28(+0.80%)
Jan 04, 2017 34.74 35.47 34.56 34.96 4,385,896 +0.30(+0.87%)
Jan 03, 2017 35.51 35.53 34.50 34.66 4,198,676 -1.06(-2.97%)
Dec 30, 2016 35.72 35.72 35.72 0 -0.15(-0.42%)
Dec 29, 2016 35.97 36.07 35.78 35.87 606,707 -0.06(-0.17%)
Dec 28, 2016 36.19 36.28 35.81 35.93 943,221 -0.18(-0.50%)
Dec 27, 2016 36.22 36.38 36.10 36.11 919,933 -0.11(-0.30%)
Dec 23, 2016 36.22 36.22 36.22 0 -0.01(-0.03%)
Dec 22, 2016 36.27 36.31 36.05 36.23 911,881 -0.04(-0.11%)
Dec 21, 2016 35.91 36.37 35.87 36.27 499,373 +0.25(+0.69%)
Dec 20, 2016 36.20 36.26 35.98 36.02 667,688 -0.13(-0.36%)
Dec 19, 2016 36.23 36.41 36.08 36.15 609,951 -0.14(-0.39%)
Dec 16, 2016 36.07 36.42 36.07 36.29 1,782,043 +0.05(+0.14%)
Dec 15, 2016 36.38 36.49 36.15 36.24 958,799 -0.05(-0.14%)
Dec 14, 2016 36.36 36.48 36.17 36.29 1,268,211 +0.01(+0.03%)
Dec 13, 2016 36.02 36.38 35.90 36.28 995,966 +0.26(+0.72%)
Dec 12, 2016 35.99 36.37 35.87 36.02 1,385,107 -0.07(-0.19%)
Dec 09, 2016 36.20 36.32 35.85 36.09 2,415,438 +0.00(+0.00%)
Dec 08, 2016 36.27 36.44 36.07 36.09 1,863,369 -0.10(-0.28%)
Dec 07, 2016 35.96 36.24 35.74 36.19 1,059,594 +0.20(+0.56%)
Dec 06, 2016 36.00 36.13 35.79 35.99 1,711,869 +0.08(+0.22%)
Dec 05, 2016 35.32 35.97 35.31 35.91 3,498,502 +0.76(+2.16%)
Dec 02, 2016 34.34 35.16 34.32 35.15 1,739,752 +0.67(+1.94%)
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.