Aramark Holdings Corp (NY: ARMK )

33.30 USD +0.18 (+0.54%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 37.99 38.00 37.74 37.93 1,467,187 +0.02(+0.05%)
Aug 30, 2016 37.59 37.93 37.52 37.91 2,379,989 +0.38(+1.01%)
Aug 29, 2016 37.70 37.82 37.48 37.53 812,096 -0.09(-0.24%)
Aug 26, 2016 37.60 37.98 37.39 37.62 2,737,362 +0.17(+0.45%)
Aug 25, 2016 37.26 37.60 37.25 37.45 1,355,533 +0.19(+0.51%)
Aug 24, 2016 37.25 37.42 37.18 37.26 1,108,513 -0.03(-0.08%)
Aug 23, 2016 37.05 37.31 36.93 37.29 1,363,749 +0.44(+1.19%)
Aug 22, 2016 37.03 37.03 36.71 36.85 1,550,860 -0.26(-0.70%)
Aug 19, 2016 37.13 37.22 37.00 37.11 1,082,585 -0.10(-0.27%)
Aug 18, 2016 37.27 37.44 36.77 37.21 2,689,593 -0.06(-0.16%)
Aug 17, 2016 37.30 37.46 36.80 37.27 1,240,412 -0.01(-0.03%)
Aug 16, 2016 37.48 37.58 37.24 37.28 1,148,088 -0.27(-0.72%)
Aug 15, 2016 37.76 37.93 37.54 37.55 1,382,810 -0.08(-0.21%)
Aug 12, 2016 37.48 37.78 37.29 37.63 1,558,538 -0.11(-0.29%)
Aug 11, 2016 37.25 37.83 37.21 37.74 3,264,596 +0.64(+1.73%)
Aug 10, 2016 36.50 37.27 36.44 37.10 6,766,735 +1.35(+3.78%)
Aug 09, 2016 35.47 35.89 35.47 35.75 1,529,633 -0.01(-0.03%)
Aug 08, 2016 35.72 35.89 35.63 35.76 1,535,132 +0.03(+0.08%)
Aug 05, 2016 35.66 35.90 35.60 35.73 1,679,113 +0.23(+0.65%)
Aug 04, 2016 35.52 35.65 35.28 35.50 1,186,122 -0.02(-0.06%)
Aug 03, 2016 35.49 35.66 35.41 35.52 1,315,593 -0.09(-0.25%)
Aug 02, 2016 35.89 35.92 35.42 35.61 814,904 -0.37(-1.03%)
Aug 01, 2016 35.95 36.09 35.78 35.98 493,641 +0.13(+0.36%)
Jul 29, 2016 36.17 36.39 35.78 35.85 1,038,217 -0.39(-1.08%)
Jul 28, 2016 36.01 36.29 35.89 36.24 4,421,855 +0.23(+0.64%)
Jul 27, 2016 36.18 36.37 35.88 36.01 1,236,172 -0.23(-0.63%)
Jul 26, 2016 36.00 36.32 35.83 36.24 1,224,209 +0.12(+0.33%)
Jul 25, 2016 36.04 36.16 35.89 36.12 585,798 -0.04(-0.11%)
Jul 22, 2016 35.89 36.17 35.78 36.16 986,099 +0.26(+0.72%)
Jul 21, 2016 35.97 36.06 35.73 35.90 1,101,452 -0.03(-0.08%)
Jul 20, 2016 35.38 35.94 35.21 35.93 2,318,539 +0.74(+2.10%)
Jul 19, 2016 35.14 35.24 35.01 35.19 872,069 +0.04(+0.11%)
Jul 18, 2016 35.43 35.46 35.13 35.15 935,403 -0.34(-0.96%)
Jul 15, 2016 35.46 35.66 35.30 35.49 1,614,570 +0.06(+0.17%)
Jul 14, 2016 35.67 35.82 35.30 35.43 1,727,118 +0.08(+0.23%)
Jul 13, 2016 34.87 35.47 34.79 35.35 1,760,110 +0.45(+1.29%)
Jul 12, 2016 34.71 34.93 34.58 34.90 1,479,009 +0.33(+0.95%)
Jul 11, 2016 34.54 34.62 34.33 34.57 1,165,915 +0.04(+0.12%)
Jul 08, 2016 34.00 34.71 33.89 34.53 2,010,649 +0.64(+1.89%)
Jul 07, 2016 33.33 33.91 33.28 33.89 1,838,711 +0.58(+1.74%)
Jul 06, 2016 33.16 33.32 32.90 33.31 1,165,665 +0.11(+0.33%)
Jul 05, 2016 33.26 33.30 32.88 33.20 936,073 -0.10(-0.30%)
Jul 01, 2016 33.38 33.30 33.30 33.30 1,587,700 -0.12(-0.36%)
Jun 30, 2016 33.02 33.45 32.70 33.42 1,688,724 +0.53(+1.61%)
Jun 29, 2016 32.41 32.94 32.26 32.89 1,276,813 +0.81(+2.52%)
Jun 28, 2016 31.87 32.20 31.82 32.08 1,607,524 +0.44(+1.39%)
Jun 27, 2016 32.02 32.22 31.38 31.64 1,403,019 -0.76(-2.35%)
Jun 24, 2016 32.94 33.21 32.39 32.40 5,745,436 -1.51(-4.45%)
Jun 23, 2016 34.14 34.14 33.71 33.91 1,214,874 +0.27(+0.80%)
Jun 22, 2016 33.44 33.65 33.14 33.64 1,354,075 +0.19(+0.57%)
Jun 21, 2016 33.56 33.61 33.28 33.45 1,098,199 +0.06(+0.18%)
Jun 20, 2016 33.51 33.85 33.35 33.39 1,173,560 +0.23(+0.69%)
Jun 17, 2016 33.28 33.46 33.10 33.16 2,448,331 -0.21(-0.63%)
Jun 16, 2016 33.32 33.46 32.94 33.37 1,791,963 -0.12(-0.36%)
Jun 15, 2016 33.61 33.88 33.47 33.49 952,079 -0.09(-0.27%)
Jun 14, 2016 33.60 33.78 33.47 33.58 1,786,554 -0.05(-0.15%)
Jun 13, 2016 33.49 33.76 33.46 33.63 1,733,948 -0.04(-0.12%)
Jun 10, 2016 33.60 33.79 33.45 33.67 2,735,064 -0.20(-0.59%)
Jun 09, 2016 33.73 33.98 33.71 33.87 1,141,053 +0.13(+0.39%)
Jun 08, 2016 33.35 33.76 33.30 33.74 989,338 +0.35(+1.05%)
Jun 07, 2016 33.37 33.50 33.28 33.39 1,205,312 -0.03(-0.09%)
Jun 06, 2016 33.29 33.51 33.21 33.42 873,108 +0.17(+0.51%)
Jun 03, 2016 33.33 33.42 33.17 33.25 1,110,194 -0.23(-0.69%)
Jun 02, 2016 33.16 33.55 33.04 33.48 982,525 +0.20(+0.60%)
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.