Aramark Holdings Corp (NY: ARMK )

31.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 30.05 30.45 29.76 30.42 1,855,351 +0.48(+1.61%)
Jun 29, 2016 29.50 29.98 29.36 29.94 1,402,796 +0.74(+2.53%)
Jun 28, 2016 29.01 29.31 28.96 29.20 1,766,139 +0.40(+1.39%)
Jun 27, 2016 29.14 29.33 28.56 28.80 1,541,455 -0.69(-2.35%)
Jun 24, 2016 29.98 30.23 29.48 29.49 6,312,341 -1.37(-4.45%)
Jun 23, 2016 31.07 31.07 30.68 30.86 1,334,746 +0.25(+0.80%)
Jun 22, 2016 30.44 30.62 30.16 30.62 1,487,682 +0.17(+0.57%)
Jun 21, 2016 30.55 30.59 30.29 30.45 1,206,558 +0.05(+0.18%)
Jun 20, 2016 30.50 30.81 30.35 30.39 1,289,355 +0.21(+0.69%)
Jun 17, 2016 30.29 30.45 30.13 30.18 2,689,909 -0.19(-0.63%)
Jun 16, 2016 30.33 30.45 29.98 30.37 1,968,777 -0.11(-0.36%)
Jun 15, 2016 30.59 30.84 30.46 30.48 1,046,021 -0.08(-0.27%)
Jun 14, 2016 30.58 30.75 30.46 30.56 1,962,834 -0.05(-0.15%)
Jun 13, 2016 30.48 30.72 30.45 30.61 1,905,037 -0.04(-0.12%)
Jun 10, 2016 30.58 30.76 30.45 30.65 3,004,934 -0.18(-0.59%)
Jun 09, 2016 30.70 30.93 30.68 30.83 1,253,641 +0.12(+0.39%)
Jun 08, 2016 30.35 30.73 30.31 30.71 1,086,956 +0.32(+1.05%)
Jun 07, 2016 30.37 30.49 30.29 30.39 1,324,240 -0.03(-0.09%)
Jun 06, 2016 30.30 30.50 30.23 30.42 959,258 +0.15(+0.51%)
Jun 03, 2016 30.34 30.42 30.19 30.26 1,219,737 -0.21(-0.69%)
Jun 02, 2016 30.18 30.54 30.07 30.47 1,079,471 +0.18(+0.60%)
Jun 01, 2016 30.24 30.41 30.05 30.29 1,380,705 -0.01(-0.03%)
May 31, 2016 30.28 30.31 29.89 30.30 2,175,669 +0.00(+0.00%)
May 27, 2016 29.86 30.30 30.30 30.30 1,254,791 +0.58(+1.96%)
May 26, 2016 29.93 30.05 29.51 29.72 1,771,142 -0.25(-0.82%)
May 25, 2016 30.02 30.16 29.81 29.96 1,527,910 +0.07(+0.24%)
May 24, 2016 29.56 29.97 29.43 29.89 2,557,386 +0.48(+1.64%)
May 23, 2016 29.34 29.59 29.34 29.41 1,404,519 +0.00(+0.00%)
May 20, 2016 29.44 29.66 29.37 29.41 1,504,991 +0.10(+0.34%)
May 19, 2016 29.40 29.73 29.15 29.31 1,637,234 -0.25(-0.86%)
May 18, 2016 29.79 29.81 29.37 29.56 2,471,132 -0.24(-0.79%)
May 17, 2016 30.14 30.24 29.59 29.80 1,246,070 -0.30(-1.00%)
May 16, 2016 30.08 30.23 29.84 30.10 1,502,835 +0.04(+0.14%)
May 13, 2016 30.11 30.45 29.87 30.06 3,438,717 -0.11(-0.36%)
May 12, 2016 30.18 31.09 29.87 30.17 6,500,125 +0.27(+0.91%)
May 11, 2016 30.69 31.31 29.90 29.90 4,438,231 -1.27(-4.08%)
May 10, 2016 30.89 31.18 30.65 31.17 2,084,959 +0.28(+0.91%)
May 09, 2016 30.69 31.07 30.49 30.89 1,231,704 +0.26(+0.86%)
May 06, 2016 30.30 30.68 30.13 30.62 1,321,212 +0.10(+0.33%)
May 05, 2016 30.36 30.90 30.30 30.52 1,659,560 +0.06(+0.21%)
May 04, 2016 30.53 30.78 30.37 30.46 1,554,619 -0.24(-0.77%)
May 03, 2016 30.58 30.80 30.46 30.69 843,024 -0.07(-0.24%)
May 02, 2016 30.59 30.81 30.43 30.77 1,161,355 +0.35(+1.16%)
Apr 29, 2016 30.37 30.46 30.00 30.41 907,077 +0.05(+0.15%)
Apr 28, 2016 30.41 30.65 30.24 30.37 783,990 -0.27(-0.89%)
Apr 27, 2016 30.69 30.85 30.44 30.64 989,104 -0.15(-0.50%)
Apr 26, 2016 30.44 30.89 30.42 30.79 1,056,780 +0.12(+0.38%)
Apr 25, 2016 30.76 30.86 30.52 30.68 1,063,603 -0.15(-0.50%)
Apr 22, 2016 30.84 30.97 30.62 30.83 1,316,310 -0.10(-0.32%)
Apr 21, 2016 30.98 31.21 30.72 30.93 1,858,857 -0.19(-0.61%)
Apr 20, 2016 31.08 31.28 30.79 31.12 1,444,517 +0.21(+0.68%)
Apr 19, 2016 30.86 30.95 30.72 30.91 2,047,965 +0.12(+0.38%)
Apr 18, 2016 30.51 30.86 30.43 30.79 1,251,953 +0.15(+0.50%)
Apr 15, 2016 30.58 30.69 30.48 30.64 533,966 +0.15(+0.48%)
Apr 14, 2016 30.24 30.52 30.12 30.49 1,470,122 +0.36(+1.20%)
Apr 13, 2016 30.10 30.32 30.04 30.13 1,286,781 +0.10(+0.33%)
Apr 12, 2016 29.94 30.20 29.87 30.03 853,047 +0.10(+0.33%)
Apr 11, 2016 30.30 30.34 29.93 29.93 847,137 -0.25(-0.81%)
Apr 08, 2016 30.33 30.33 29.91 30.18 823,902 +0.03(+0.09%)
Apr 07, 2016 29.86 30.26 29.85 30.15 1,757,196 -0.11(-0.36%)
Apr 06, 2016 30.16 30.32 30.06 30.26 1,529,387 +0.20(+0.66%)
Apr 05, 2016 30.28 30.34 30.00 30.06 860,695 -0.32(-1.05%)
Apr 04, 2016 30.40 30.46 30.08 30.38 1,191,202 +0.01(+0.03%)
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.