Aramark Holdings Corp (NY: ARMK )

41.09 +0.38 (+0.93%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 30.74 30.77 30.35 30.76 2,142,973 +0.00(+0.00%)
May 27, 2016 30.32 30.76 30.76 30.76 1,235,934 +0.59(+1.96%)
May 26, 2016 30.38 30.51 29.96 30.17 1,744,525 -0.25(-0.82%)
May 25, 2016 30.48 30.62 30.26 30.42 1,504,948 +0.07(+0.24%)
May 24, 2016 30.01 30.43 29.88 30.35 2,518,954 +0.49(+1.64%)
May 23, 2016 29.78 30.04 29.78 29.86 1,383,412 +0.00(+0.00%)
May 20, 2016 29.89 30.12 29.82 29.86 1,482,374 +0.10(+0.34%)
May 19, 2016 29.85 30.18 29.60 29.76 1,612,630 -0.26(-0.86%)
May 18, 2016 30.25 30.26 29.82 30.01 2,433,995 -0.24(-0.79%)
May 17, 2016 30.60 30.70 30.05 30.25 1,227,344 -0.30(-1.00%)
May 16, 2016 30.54 30.69 30.29 30.56 1,480,250 +0.04(+0.14%)
May 13, 2016 30.57 30.92 30.32 30.52 3,387,040 -0.11(-0.36%)
May 12, 2016 30.64 31.57 30.32 30.63 6,402,441 +0.28(+0.91%)
May 11, 2016 31.15 31.79 30.35 30.35 4,371,533 -1.29(-4.08%)
May 10, 2016 31.36 31.65 31.12 31.64 2,053,626 +0.29(+0.91%)
May 09, 2016 31.16 31.54 30.95 31.36 1,213,194 +0.27(+0.86%)
May 06, 2016 30.76 31.14 30.59 31.09 1,301,357 +0.10(+0.33%)
May 05, 2016 30.82 31.37 30.76 30.99 1,634,620 +0.06(+0.21%)
May 04, 2016 31.00 31.24 30.83 30.92 1,531,256 -0.24(-0.77%)
May 03, 2016 31.04 31.27 30.92 31.16 830,355 -0.07(-0.24%)
May 02, 2016 31.05 31.28 30.90 31.24 1,143,902 +0.36(+1.16%)
Apr 29, 2016 30.83 30.93 30.46 30.88 893,446 +0.05(+0.15%)
Apr 28, 2016 30.88 31.12 30.70 30.83 772,208 -0.28(-0.89%)
Apr 27, 2016 31.15 31.32 30.90 31.11 974,240 -0.16(-0.50%)
Apr 26, 2016 30.90 31.37 30.89 31.26 1,040,899 +0.12(+0.38%)
Apr 25, 2016 31.23 31.33 30.99 31.14 1,047,619 -0.16(-0.50%)
Apr 22, 2016 31.31 31.44 31.09 31.30 1,296,528 -0.10(-0.32%)
Apr 21, 2016 31.46 31.69 31.19 31.40 1,830,922 -0.19(-0.61%)
Apr 20, 2016 31.55 31.76 31.25 31.60 1,422,808 +0.21(+0.68%)
Apr 19, 2016 31.33 31.42 31.19 31.38 2,017,188 +0.12(+0.38%)
Apr 18, 2016 30.98 31.33 30.90 31.26 1,233,138 +0.16(+0.50%)
Apr 15, 2016 31.04 31.16 30.94 31.11 525,941 +0.15(+0.48%)
Apr 14, 2016 30.70 30.99 30.58 30.96 1,448,029 +0.37(+1.20%)
Apr 13, 2016 30.55 30.78 30.50 30.59 1,267,443 +0.10(+0.33%)
Apr 12, 2016 30.40 30.67 30.32 30.49 840,227 +0.10(+0.33%)
Apr 11, 2016 30.76 30.80 30.39 30.39 834,406 -0.25(-0.81%)
Apr 08, 2016 30.79 30.79 30.37 30.64 811,521 +0.03(+0.09%)
Apr 07, 2016 30.32 30.72 30.31 30.61 1,730,789 -0.11(-0.36%)
Apr 06, 2016 30.62 30.78 30.52 30.72 1,506,404 +0.20(+0.66%)
Apr 05, 2016 30.74 30.80 30.46 30.52 847,760 -0.32(-1.05%)
Apr 04, 2016 30.87 30.92 30.54 30.84 1,173,301 +0.01(+0.03%)
Apr 01, 2016 30.26 30.95 30.16 30.83 1,362,581 +0.31(+1.03%)
Mar 31, 2016 30.29 30.61 30.17 30.52 1,565,533 +0.13(+0.42%)
Mar 30, 2016 30.50 30.62 30.31 30.39 1,311,515 +0.08(+0.27%)
Mar 29, 2016 30.02 30.39 29.94 30.31 971,637 +0.27(+0.89%)
Mar 28, 2016 30.02 30.30 29.96 30.04 596,684 +0.08(+0.28%)
Mar 24, 2016 29.91 29.96 29.96 29.96 807,985 -0.02(-0.06%)
Mar 23, 2016 30.12 30.20 29.97 29.97 677,291 -0.11(-0.37%)
Mar 22, 2016 29.80 30.33 29.73 30.08 1,708,982 +0.26(+0.86%)
Mar 21, 2016 29.62 30.01 29.38 29.83 988,682 +0.21(+0.72%)
Mar 18, 2016 29.84 30.18 29.56 29.61 2,718,802 -0.16(-0.53%)
Mar 17, 2016 29.73 30.09 29.52 29.77 937,169 +0.03(+0.09%)
Mar 16, 2016 29.62 29.83 29.52 29.74 837,906 +0.07(+0.25%)
Mar 15, 2016 29.59 29.83 29.48 29.67 708,056 -0.13(-0.43%)
Mar 14, 2016 29.61 29.93 29.42 29.80 823,199 +0.19(+0.65%)
Mar 11, 2016 29.38 29.76 29.16 29.61 1,134,079 +0.42(+1.45%)
Mar 10, 2016 29.43 29.61 28.94 29.18 851,287 -0.07(-0.25%)
Mar 09, 2016 29.52 29.64 29.17 29.26 1,011,509 -0.11(-0.38%)
Mar 08, 2016 29.58 29.62 29.26 29.37 1,015,002 -0.29(-0.96%)
Mar 07, 2016 29.43 29.87 29.43 29.65 1,498,833 -0.06(-0.19%)
Mar 04, 2016 29.53 29.80 29.37 29.71 1,263,495 +0.08(+0.28%)
Mar 03, 2016 29.69 29.71 29.26 29.62 1,094,378 -0.08(-0.28%)
Mar 02, 2016 29.40 29.76 29.21 29.71 1,173,927 +0.12(+0.40%)
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.