Aramark Holdings Corp (NY: ARMK )

43.86 -0.10 (-0.23%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 26.63 27.28 26.29 27.15 3,007,350 +0.76(+2.88%)
Sep 29, 2015 27.04 27.21 25.99 26.39 6,225,567 -0.59(-2.17%)
Sep 28, 2015 28.44 28.94 26.92 26.98 4,684,350 -1.55(-5.43%)
Sep 25, 2015 28.79 28.91 28.34 28.52 393,996 -0.07(-0.26%)
Sep 24, 2015 28.73 28.84 28.29 28.60 1,291,284 -0.33(-1.14%)
Sep 23, 2015 28.67 28.95 28.60 28.93 811,499 +0.27(+0.93%)
Sep 22, 2015 28.92 28.93 28.21 28.66 1,058,132 -0.49(-1.70%)
Sep 21, 2015 29.24 29.37 28.92 29.16 946,826 +0.15(+0.51%)
Sep 18, 2015 28.91 29.26 28.89 29.01 1,640,047 -0.21(-0.72%)
Sep 17, 2015 28.95 29.45 28.81 29.22 1,275,252 +0.26(+0.89%)
Sep 16, 2015 28.71 29.09 28.55 28.96 1,199,016 +0.20(+0.70%)
Sep 15, 2015 28.82 28.99 28.38 28.76 1,969,237 +0.02(+0.06%)
Sep 14, 2015 29.02 29.02 28.61 28.74 1,902,479 -0.28(-0.98%)
Sep 11, 2015 28.56 29.07 28.43 29.03 1,362,044 +0.39(+1.38%)
Sep 10, 2015 28.61 28.95 28.46 28.63 859,638 +0.04(+0.13%)
Sep 09, 2015 29.15 29.32 28.56 28.60 1,279,649 -0.35(-1.20%)
Sep 08, 2015 28.94 30.15 28.61 28.95 1,003,504 +0.60(+2.10%)
Sep 04, 2015 28.47 28.35 28.35 28.35 432,322 -0.36(-1.24%)
Sep 03, 2015 28.73 28.88 28.56 28.71 1,030,533 +0.07(+0.26%)
Sep 02, 2015 28.53 28.70 28.27 28.63 1,435,583 +0.35(+1.23%)
Sep 01, 2015 28.24 28.55 28.04 28.29 1,744,622 -0.42(-1.47%)
Aug 31, 2015 28.87 28.88 28.53 28.71 2,438,454 -0.24(-0.82%)
Aug 28, 2015 29.25 29.25 28.79 28.95 1,521,870 -0.35(-1.19%)
Aug 27, 2015 28.69 29.30 28.46 29.29 2,294,645 +0.85(+2.99%)
Aug 26, 2015 28.48 28.51 27.42 28.44 3,414,641 +0.49(+1.77%)
Aug 25, 2015 28.71 28.78 27.93 27.95 2,970,258 -0.19(-0.68%)
Aug 24, 2015 26.45 28.79 25.73 28.14 4,039,570 -1.40(-4.74%)
Aug 21, 2015 29.60 29.89 29.49 29.54 3,353,693 -0.34(-1.13%)
Aug 20, 2015 30.28 30.38 29.84 29.88 2,863,370 -0.80(-2.60%)
Aug 19, 2015 30.39 30.94 30.25 30.68 6,100,882 +0.22(+0.72%)
Aug 18, 2015 29.93 30.58 29.70 30.46 9,521,983 +0.70(+2.34%)
Aug 17, 2015 29.42 29.90 29.42 29.76 2,411,917 -0.20(-0.67%)
Aug 14, 2015 29.38 29.97 29.24 29.96 1,455,776 +0.67(+2.27%)
Aug 13, 2015 29.12 29.73 28.99 29.30 4,015,966 +0.44(+1.52%)
Aug 12, 2015 29.00 29.15 27.83 28.86 2,629,363 -0.46(-1.56%)
Aug 11, 2015 29.35 29.57 29.13 29.31 1,063,587 -0.18(-0.62%)
Aug 10, 2015 29.62 29.94 29.40 29.50 1,587,470 -0.05(-0.19%)
Aug 07, 2015 29.31 29.61 29.11 29.55 1,321,802 +0.19(+0.65%)
Aug 06, 2015 29.75 29.77 29.31 29.36 852,438 -0.36(-1.20%)
Aug 05, 2015 29.57 30.01 29.45 29.72 1,442,033 +0.15(+0.49%)
Aug 04, 2015 29.88 29.91 29.52 29.57 900,946 -0.20(-0.68%)
Aug 03, 2015 29.10 29.82 29.01 29.77 2,144,099 +0.70(+2.42%)
Jul 31, 2015 29.13 29.42 29.01 29.07 1,536,336 +0.06(+0.22%)
Jul 30, 2015 29.13 29.23 28.99 29.00 1,564,526 -0.23(-0.78%)
Jul 29, 2015 28.91 29.42 28.82 29.23 1,343,892 +0.33(+1.14%)
Jul 28, 2015 28.60 28.90 28.55 28.90 850,377 +0.38(+1.35%)
Jul 27, 2015 28.95 29.00 28.40 28.52 1,129,646 -0.52(-1.79%)
Jul 24, 2015 29.31 29.34 28.92 29.04 1,221,518 -0.18(-0.63%)
Jul 23, 2015 29.59 29.65 29.20 29.22 1,651,062 -0.37(-1.23%)
Jul 22, 2015 29.08 29.62 28.83 29.59 1,143,671 +0.52(+1.79%)
Jul 21, 2015 29.25 29.36 28.98 29.07 608,158 -0.20(-0.69%)
Jul 20, 2015 29.30 29.37 29.18 29.27 716,261 +0.03(+0.09%)
Jul 17, 2015 29.35 29.40 29.04 29.24 660,887 -0.10(-0.34%)
Jul 16, 2015 29.30 29.39 29.19 29.34 922,280 +0.16(+0.53%)
Jul 15, 2015 29.40 29.41 29.06 29.19 767,249 -0.20(-0.68%)
Jul 14, 2015 29.13 29.40 28.88 29.39 1,793,487 +0.18(+0.63%)
Jul 13, 2015 29.09 29.30 29.04 29.21 1,416,531 +0.35(+1.20%)
Jul 10, 2015 28.47 28.87 28.35 28.86 1,197,474 +0.52(+1.84%)
Jul 09, 2015 28.51 28.67 28.27 28.34 2,112,387 +0.04(+0.13%)
Jul 08, 2015 28.48 28.66 28.23 28.30 2,055,730 -0.33(-1.15%)
Jul 07, 2015 28.46 28.65 28.29 28.63 2,040,274 +0.14(+0.48%)
Jul 06, 2015 28.24 28.53 28.23 28.49 1,619,914 +0.10(+0.35%)
Jul 02, 2015 28.62 28.39 28.39 28.39 1,776,864 -0.20(-0.70%)
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.