Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 21.17 21.39 21.09 21.13 2,113,796 +0.05(+0.22%)
Jul 30, 2015 21.17 21.25 21.07 21.08 2,152,581 -0.17(-0.78%)
Jul 29, 2015 21.01 21.38 20.95 21.25 1,849,018 +0.24(+1.14%)
Jul 28, 2015 20.79 21.01 20.75 21.01 1,170,006 +0.28(+1.35%)
Jul 27, 2015 21.04 21.07 20.64 20.73 1,554,244 -0.38(-1.79%)
Jul 24, 2015 21.30 21.33 21.02 21.11 1,680,648 -0.13(-0.63%)
Jul 23, 2015 21.51 21.55 21.22 21.24 2,271,643 -0.27(-1.24%)
Jul 22, 2015 21.13 21.53 20.96 21.51 1,573,540 +0.38(+1.79%)
Jul 21, 2015 21.26 21.34 21.06 21.13 836,744 -0.15(-0.69%)
Jul 20, 2015 21.29 21.35 21.21 21.27 985,481 +0.02(+0.09%)
Jul 17, 2015 21.33 21.37 21.11 21.25 909,293 -0.07(-0.34%)
Jul 16, 2015 21.29 21.36 21.22 21.33 1,268,936 +0.11(+0.53%)
Jul 15, 2015 21.37 21.37 21.12 21.21 1,055,633 -0.15(-0.68%)
Jul 14, 2015 21.17 21.37 20.99 21.36 2,467,601 +0.13(+0.63%)
Jul 13, 2015 21.14 21.29 21.11 21.23 1,948,960 +0.25(+1.20%)
Jul 10, 2015 20.70 20.98 20.60 20.97 1,647,566 +0.38(+1.84%)
Jul 09, 2015 20.72 20.84 20.55 20.60 2,906,365 +0.03(+0.13%)
Jul 08, 2015 20.70 20.83 20.52 20.57 2,828,412 -0.24(-1.15%)
Jul 07, 2015 20.68 20.82 20.56 20.81 2,807,148 +0.10(+0.48%)
Jul 06, 2015 20.52 20.74 20.52 20.71 2,228,788 +0.07(+0.35%)
Jul 02, 2015 20.80 20.64 20.64 20.64 2,444,730 -0.15(-0.70%)
Jul 01, 2015 20.72 20.98 20.66 20.78 6,274,668 +0.22(+1.07%)
Jun 30, 2015 20.91 20.91 20.46 20.56 3,783,070 -0.25(-1.18%)
Jun 29, 2015 20.85 20.98 20.73 20.81 7,341,185 -0.21(-0.98%)
Jun 26, 2015 20.95 21.13 20.89 21.01 15,085,794 +0.06(+0.29%)
Jun 25, 2015 20.98 21.06 20.84 20.95 3,593,944 +0.02(+0.10%)
Jun 24, 2015 21.17 21.23 20.89 20.93 3,490,274 -0.24(-1.13%)
Jun 23, 2015 21.17 21.24 21.07 21.17 2,002,397 +0.04(+0.19%)
Jun 22, 2015 21.10 21.23 21.00 21.13 2,994,725 +0.11(+0.51%)
Jun 19, 2015 20.72 21.08 20.69 21.03 3,967,125 +0.23(+1.12%)
Jun 18, 2015 20.67 20.83 20.66 20.80 2,205,104 +0.17(+0.84%)
Jun 17, 2015 20.58 20.66 20.42 20.62 1,871,627 +0.09(+0.42%)
Jun 16, 2015 20.55 20.60 20.40 20.54 1,994,377 -0.04(-0.19%)
Jun 15, 2015 20.50 20.60 20.41 20.58 3,673,328 +0.03(+0.16%)
Jun 12, 2015 20.44 20.62 20.39 20.54 2,402,256 +0.04(+0.19%)
Jun 11, 2015 20.70 20.79 20.48 20.50 2,500,524 -0.15(-0.74%)
Jun 10, 2015 20.83 20.98 20.60 20.66 2,781,994 -0.15(-0.73%)
Jun 09, 2015 20.78 20.84 20.67 20.81 1,746,938 +0.03(+0.13%)
Jun 08, 2015 20.91 20.97 20.70 20.78 1,374,029 -0.14(-0.67%)
Jun 05, 2015 20.93 20.99 20.80 20.92 1,871,600 +0.01(+0.03%)
Jun 04, 2015 20.99 21.04 20.86 20.91 2,634,010 -0.09(-0.41%)
Jun 03, 2015 20.98 21.07 20.86 21.00 3,069,357 +0.08(+0.38%)
Jun 02, 2015 20.80 21.01 20.73 20.92 2,576,412 +0.12(+0.57%)
Jun 01, 2015 20.87 21.07 20.72 20.80 3,318,009 -0.01(-0.06%)
May 29, 2015 20.91 21.02 20.63 20.82 12,460,307 -0.06(-0.29%)
May 28, 2015 21.06 21.09 20.84 20.87 2,479,758 -0.17(-0.82%)
May 27, 2015 21.14 21.24 20.97 21.05 3,237,204 -0.06(-0.28%)
May 26, 2015 21.14 21.25 20.98 21.11 4,895,352 +0.01(+0.06%)
May 22, 2015 21.03 21.09 21.09 21.09 4,006,876 +0.09(+0.41%)
May 21, 2015 21.02 21.05 20.78 21.01 8,073,020 -0.12(-0.57%)
May 20, 2015 20.94 21.48 20.84 21.13 5,282,806 +0.21(+1.02%)
May 19, 2015 21.05 21.15 20.89 20.91 2,164,824 -0.13(-0.63%)
May 18, 2015 20.99 21.13 20.79 21.05 2,440,372 +0.07(+0.35%)
May 15, 2015 21.15 21.25 20.83 20.97 2,035,129 -0.11(-0.50%)
May 14, 2015 20.65 21.37 20.64 21.08 4,336,659 +0.51(+2.49%)
May 13, 2015 21.33 21.39 20.50 20.57 5,017,311 -0.18(-0.86%)
May 12, 2015 20.58 20.82 20.36 20.75 2,678,264 +0.09(+0.45%)
May 11, 2015 20.88 20.98 20.62 20.66 2,329,958 -0.27(-1.30%)
May 08, 2015 20.81 21.13 20.66 20.93 1,161,206 +0.30(+1.45%)
May 07, 2015 20.42 20.68 20.34 20.63 1,475,956 +0.24(+1.17%)
May 06, 2015 20.64 20.65 20.20 20.39 1,826,580 -0.23(-1.09%)
May 05, 2015 20.78 20.78 20.48 20.62 2,201,072 -0.22(-1.05%)
May 04, 2015 20.50 20.88 20.42 20.84 1,553,694 +0.35(+1.68%)
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.