Aramark Holdings Corp (NY: ARMK )

38.35 -0.25 (-0.65%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 21.10 21.16 20.85 21.00 2,567,591 -0.10(-0.47%)
Feb 26, 2016 21.21 21.32 20.98 21.10 1,684,641 +0.03(+0.13%)
Feb 25, 2016 20.64 21.08 20.56 21.07 2,279,734 +0.50(+2.44%)
Feb 24, 2016 20.56 20.58 20.32 20.57 1,177,631 -0.15(-0.71%)
Feb 23, 2016 20.68 20.83 20.48 20.72 2,097,370 +0.04(+0.19%)
Feb 22, 2016 20.33 20.68 20.15 20.68 1,390,447 +0.53(+2.62%)
Feb 19, 2016 20.28 20.47 20.01 20.15 3,550,599 -0.17(-0.82%)
Feb 18, 2016 20.50 20.67 20.24 20.31 2,896,972 -0.33(-1.59%)
Feb 17, 2016 20.23 20.74 20.16 20.64 5,252,302 +0.47(+2.35%)
Feb 16, 2016 20.33 20.48 19.93 20.17 3,750,892 -0.08(-0.40%)
Feb 12, 2016 20.38 20.25 20.25 20.25 3,939,713 +0.18(+0.90%)
Feb 11, 2016 20.78 20.78 19.50 20.07 5,848,863 -0.78(-3.72%)
Feb 10, 2016 21.69 22.07 20.44 20.84 9,152,825 +0.70(+3.48%)
Feb 09, 2016 19.70 20.35 19.69 20.14 6,404,215 +0.26(+1.31%)
Feb 08, 2016 20.80 20.99 19.66 19.88 4,982,668 -1.03(-4.91%)
Feb 05, 2016 22.16 22.31 20.89 20.91 3,764,340 -1.30(-5.85%)
Feb 04, 2016 21.57 22.26 21.40 22.21 4,414,354 +0.58(+2.68%)
Feb 03, 2016 21.74 21.80 21.33 21.63 2,441,846 -0.03(-0.12%)
Feb 02, 2016 21.71 21.87 21.52 21.66 2,878,702 -0.21(-0.95%)
Feb 01, 2016 21.23 21.92 21.23 21.86 2,922,101 +0.56(+2.63%)
Jan 29, 2016 21.25 21.37 20.94 21.30 4,285,495 +0.10(+0.47%)
Jan 28, 2016 21.17 21.24 20.95 21.20 1,879,202 +0.11(+0.54%)
Jan 27, 2016 21.30 21.37 20.89 21.09 2,342,720 -0.25(-1.16%)
Jan 26, 2016 20.82 21.40 20.42 21.34 2,787,711 +0.55(+2.63%)
Jan 25, 2016 21.16 21.16 20.75 20.79 2,336,994 -0.36(-1.70%)
Jan 22, 2016 20.94 21.16 20.82 21.15 1,958,538 +0.42(+2.03%)
Jan 21, 2016 20.70 21.00 20.52 20.73 3,448,254 +0.15(+0.75%)
Jan 20, 2016 20.44 20.77 19.88 20.58 3,331,130 -0.03(-0.16%)
Jan 19, 2016 20.88 20.90 20.57 20.61 2,354,654 -0.13(-0.64%)
Jan 15, 2016 20.58 20.74 20.74 20.74 3,057,978 -0.31(-1.49%)
Jan 14, 2016 21.12 21.16 20.30 21.06 5,322,145 -0.08(-0.38%)
Jan 13, 2016 21.54 21.63 20.85 21.14 4,706,979 -0.38(-1.77%)
Jan 12, 2016 21.40 21.56 21.23 21.52 3,127,736 +0.27(+1.26%)
Jan 11, 2016 21.31 21.31 20.98 21.25 2,917,589 +0.03(+0.16%)
Jan 08, 2016 21.37 21.40 21.17 21.22 3,043,614 -0.05(-0.25%)
Jan 07, 2016 21.26 21.47 21.14 21.27 2,820,914 -0.26(-1.21%)
Jan 06, 2016 21.40 21.62 21.38 21.53 3,230,779 -0.10(-0.46%)
Jan 05, 2016 21.66 21.74 21.55 21.63 4,012,064 +0.05(+0.25%)
Jan 04, 2016 21.11 21.60 20.86 21.58 3,480,962 +0.07(+0.34%)
Dec 31, 2015 21.54 21.50 21.50 21.50 1,338,071 -0.09(-0.43%)
Dec 30, 2015 21.69 21.93 21.59 21.60 1,363,287 -0.11(-0.52%)
Dec 29, 2015 21.58 21.74 21.53 21.71 1,105,251 +0.19(+0.87%)
Dec 28, 2015 21.48 21.58 21.27 21.52 1,084,120 -0.01(-0.03%)
Dec 24, 2015 21.56 21.53 21.53 21.53 533,309 -0.07(-0.34%)
Dec 23, 2015 21.45 21.64 21.32 21.60 2,502,092 +0.21(+0.97%)
Dec 22, 2015 21.47 21.55 21.17 21.40 2,019,621 -0.05(-0.25%)
Dec 21, 2015 21.50 21.80 21.30 21.45 2,127,939 +0.00(+0.00%)
Dec 18, 2015 21.73 21.73 21.34 21.45 3,988,186 -0.21(-0.95%)
Dec 17, 2015 21.85 23.38 21.46 21.66 2,118,562 -0.13(-0.58%)
Dec 16, 2015 21.97 22.00 21.46 21.78 2,720,281 -0.07(-0.34%)
Dec 15, 2015 21.84 22.08 21.76 21.86 2,021,131 +0.13(+0.61%)
Dec 14, 2015 21.75 22.05 21.45 21.72 3,440,417 +0.03(+0.12%)
Dec 11, 2015 22.13 22.14 21.62 21.70 1,902,629 -0.67(-2.98%)
Dec 10, 2015 22.41 22.45 22.27 22.36 2,081,711 +0.01(+0.06%)
Dec 09, 2015 22.36 22.55 22.20 22.35 2,989,243 -0.11(-0.50%)
Dec 08, 2015 22.34 22.63 22.17 22.46 1,916,974 -0.15(-0.65%)
Dec 07, 2015 22.72 22.78 22.48 22.61 3,519,766 -0.08(-0.35%)
Dec 04, 2015 22.40 22.81 22.29 22.69 3,681,066 +0.37(+1.67%)
Dec 03, 2015 22.66 22.81 22.24 22.32 4,910,437 -0.18(-0.80%)
Dec 02, 2015 22.16 22.59 21.94 22.50 8,792,753 +0.57(+2.62%)
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.