Aramark Holdings Corp (NY: ARMK )

39.43 -0.11 (-0.28%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 33.23 33.43 32.87 32.94 1,130,042 -0.36(-1.08%)
Jul 28, 2016 33.08 33.34 32.97 33.30 4,812,946 +0.21(+0.64%)
Jul 27, 2016 33.24 33.41 32.96 33.08 1,345,505 -0.21(-0.63%)
Jul 26, 2016 33.07 33.37 32.92 33.30 1,332,484 +0.11(+0.33%)
Jul 25, 2016 33.11 33.22 32.97 33.19 637,608 -0.04(-0.11%)
Jul 22, 2016 32.97 33.23 32.87 33.22 1,073,314 +0.24(+0.72%)
Jul 21, 2016 33.05 33.13 32.83 32.98 1,198,870 -0.03(-0.08%)
Jul 20, 2016 32.51 33.02 32.35 33.01 2,523,602 +0.68(+2.10%)
Jul 19, 2016 32.28 32.38 32.17 32.33 949,199 +0.04(+0.11%)
Jul 18, 2016 32.55 32.58 32.28 32.29 1,018,134 -0.31(-0.96%)
Jul 15, 2016 32.58 32.76 32.43 32.61 1,757,370 +0.06(+0.17%)
Jul 14, 2016 32.77 32.91 32.43 32.55 1,879,873 +0.07(+0.23%)
Jul 13, 2016 32.04 32.59 31.96 32.48 1,915,783 +0.41(+1.29%)
Jul 12, 2016 31.89 32.09 31.77 32.06 1,609,820 +0.30(+0.95%)
Jul 11, 2016 31.73 31.81 31.54 31.76 1,269,034 +0.04(+0.12%)
Jul 08, 2016 31.24 31.89 31.14 31.72 2,188,481 +0.59(+1.89%)
Jul 07, 2016 30.62 31.15 30.58 31.14 2,001,335 +0.53(+1.74%)
Jul 06, 2016 30.47 30.61 30.23 30.60 1,268,762 +0.10(+0.33%)
Jul 05, 2016 30.56 30.59 30.21 30.50 1,018,864 -0.09(-0.30%)
Jul 01, 2016 30.67 30.59 30.59 30.59 1,728,124 -0.11(-0.36%)
Jun 30, 2016 30.34 30.73 30.04 30.70 1,838,083 +0.49(+1.61%)
Jun 29, 2016 29.78 30.26 29.64 30.22 1,389,740 +0.74(+2.53%)
Jun 28, 2016 29.28 29.58 29.23 29.47 1,749,701 +0.40(+1.39%)
Jun 27, 2016 29.42 29.60 28.83 29.07 1,527,109 -0.70(-2.35%)
Jun 24, 2016 30.26 30.51 29.76 29.77 6,253,591 -1.39(-4.45%)
Jun 23, 2016 31.37 31.37 30.97 31.15 1,322,323 +0.25(+0.80%)
Jun 22, 2016 30.72 30.91 30.45 30.91 1,473,836 +0.17(+0.57%)
Jun 21, 2016 30.83 30.88 30.58 30.73 1,195,329 +0.06(+0.18%)
Jun 20, 2016 30.79 31.10 30.64 30.68 1,277,355 +0.21(+0.69%)
Jun 17, 2016 30.58 30.74 30.41 30.47 2,664,873 -0.19(-0.63%)
Jun 16, 2016 30.61 30.74 30.26 30.66 1,950,453 -0.11(-0.36%)
Jun 15, 2016 30.88 31.13 30.75 30.77 1,036,285 -0.08(-0.27%)
Jun 14, 2016 30.87 31.04 30.75 30.85 1,944,565 -0.05(-0.15%)
Jun 13, 2016 30.77 31.01 30.74 30.90 1,887,307 -0.04(-0.12%)
Jun 10, 2016 30.87 31.04 30.73 30.93 2,976,967 -0.18(-0.59%)
Jun 09, 2016 30.99 31.22 30.97 31.12 1,241,973 +0.12(+0.39%)
Jun 08, 2016 30.64 31.02 30.59 31.00 1,076,840 +0.32(+1.05%)
Jun 07, 2016 30.66 30.78 30.58 30.68 1,311,915 -0.03(-0.09%)
Jun 06, 2016 30.58 30.79 30.51 30.70 950,330 +0.16(+0.51%)
Jun 03, 2016 30.62 30.70 30.47 30.55 1,208,385 -0.21(-0.69%)
Jun 02, 2016 30.47 30.82 30.36 30.76 1,069,424 +0.18(+0.60%)
Jun 01, 2016 30.52 30.70 30.34 30.58 1,367,855 -0.01(-0.03%)
May 31, 2016 30.57 30.59 30.17 30.58 2,155,420 +0.00(+0.00%)
May 27, 2016 30.14 30.58 30.58 30.58 1,243,113 +0.59(+1.96%)
May 26, 2016 30.21 30.34 29.79 30.00 1,754,658 -0.25(-0.82%)
May 25, 2016 30.30 30.45 30.09 30.25 1,513,689 +0.07(+0.24%)
May 24, 2016 29.84 30.25 29.70 30.17 2,533,584 +0.49(+1.64%)
May 23, 2016 29.61 29.87 29.61 29.68 1,391,447 +0.00(+0.00%)
May 20, 2016 29.72 29.94 29.65 29.68 1,490,984 +0.10(+0.34%)
May 19, 2016 29.68 30.01 29.43 29.58 1,621,996 -0.26(-0.86%)
May 18, 2016 30.07 30.09 29.64 29.84 2,448,132 -0.24(-0.79%)
May 17, 2016 30.42 30.52 29.87 30.08 1,234,473 -0.30(-1.00%)
May 16, 2016 30.36 30.52 30.12 30.38 1,488,848 +0.04(+0.14%)
May 13, 2016 30.40 30.74 30.15 30.34 3,406,712 -0.11(-0.36%)
May 12, 2016 30.46 31.39 30.15 30.45 6,439,627 +0.27(+0.91%)
May 11, 2016 30.97 31.61 30.18 30.18 4,396,923 -1.28(-4.08%)
May 10, 2016 31.18 31.47 30.94 31.46 2,065,554 +0.28(+0.91%)
May 09, 2016 30.98 31.36 30.77 31.18 1,220,241 +0.27(+0.86%)
May 06, 2016 30.58 30.96 30.41 30.91 1,308,915 +0.10(+0.33%)
May 05, 2016 30.64 31.19 30.58 30.81 1,644,114 +0.06(+0.21%)
May 04, 2016 30.82 31.06 30.65 30.74 1,540,150 -0.24(-0.77%)
May 03, 2016 30.86 31.09 30.74 30.98 835,177 -0.07(-0.24%)
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.