Aramark Holdings Corp (NY: ARMK )

41.90 +0.30 (+0.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 32.55 32.58 31.95 31.97 4,793,512 -0.60(-1.85%)
Nov 29, 2016 32.56 32.74 32.49 32.58 1,786,638 +0.07(+0.20%)
Nov 28, 2016 32.71 32.94 32.51 32.51 2,388,348 -0.29(-0.88%)
Nov 25, 2016 32.66 32.91 32.66 32.80 668,245 +0.13(+0.40%)
Nov 23, 2016 32.67 32.67 32.67 0 +0.10(+0.29%)
Nov 22, 2016 32.42 32.81 32.01 32.57 2,641,525 +0.64(+2.00%)
Nov 21, 2016 31.63 32.23 31.54 31.93 3,343,113 +0.36(+1.14%)
Nov 18, 2016 31.87 31.95 31.48 31.57 3,869,810 -0.03(-0.09%)
Nov 17, 2016 30.91 31.64 30.91 31.60 2,670,819 +0.75(+2.43%)
Nov 16, 2016 30.72 31.03 30.55 30.85 4,303,032 +0.14(+0.45%)
Nov 15, 2016 32.05 32.20 30.32 30.71 7,508,397 -3.08(-9.10%)
Nov 14, 2016 33.67 33.86 33.40 33.79 3,126,704 +0.24(+0.72%)
Nov 11, 2016 33.67 33.72 33.16 33.55 3,884,119 -0.13(-0.39%)
Nov 10, 2016 34.68 34.75 33.63 33.67 5,184,049 -0.79(-2.29%)
Nov 09, 2016 34.21 34.46 33.94 34.46 1,757,876 -0.08(-0.24%)
Nov 08, 2016 34.12 34.58 34.07 34.55 1,518,297 +0.43(+1.25%)
Nov 07, 2016 33.84 34.18 33.72 34.12 1,961,525 +0.64(+1.91%)
Nov 04, 2016 34.00 34.18 33.36 33.48 1,616,852 -0.42(-1.23%)
Nov 03, 2016 34.00 34.18 33.80 33.90 980,461 +0.02(+0.05%)
Nov 02, 2016 34.03 34.22 33.81 33.88 1,044,973 -0.17(-0.49%)
Nov 01, 2016 34.58 34.73 33.95 34.05 1,536,717 -0.44(-1.29%)
Oct 31, 2016 34.26 34.54 34.08 34.49 1,725,966 +0.37(+1.09%)
Oct 28, 2016 34.42 34.60 33.84 34.12 1,608,649 -0.30(-0.86%)
Oct 27, 2016 34.67 34.67 34.29 34.42 1,149,195 -0.21(-0.62%)
Oct 26, 2016 34.17 34.64 33.93 34.63 1,938,304 +0.43(+1.25%)
Oct 25, 2016 34.56 34.56 34.10 34.20 809,121 -0.42(-1.20%)
Oct 24, 2016 34.47 34.65 34.36 34.62 1,233,969 +0.37(+1.08%)
Oct 21, 2016 34.02 34.34 33.99 34.25 727,238 +0.04(+0.11%)
Oct 20, 2016 34.34 34.36 34.17 34.21 887,880 -0.14(-0.40%)
Oct 19, 2016 34.31 34.57 34.22 34.35 1,427,320 +0.15(+0.43%)
Oct 18, 2016 34.60 34.67 34.18 34.20 1,064,476 -0.03(-0.08%)
Oct 17, 2016 34.23 34.35 34.05 34.23 1,259,859 -0.09(-0.27%)
Oct 14, 2016 34.40 34.69 34.30 34.32 1,175,420 -0.06(-0.16%)
Oct 13, 2016 34.11 34.49 34.03 34.38 1,143,134 +0.01(+0.03%)
Oct 12, 2016 33.93 34.44 33.90 34.37 1,170,450 +0.52(+1.53%)
Oct 11, 2016 34.21 34.40 33.74 33.85 1,155,119 -0.32(-0.95%)
Oct 10, 2016 34.24 34.41 34.14 34.18 687,211 +0.07(+0.22%)
Oct 07, 2016 34.44 34.44 34.03 34.10 938,175 -0.27(-0.78%)
Oct 06, 2016 34.17 34.49 34.05 34.37 1,153,431 +0.10(+0.30%)
Oct 05, 2016 34.86 34.86 34.18 34.27 2,171,743 -0.53(-1.52%)
Oct 04, 2016 35.17 35.38 34.72 34.80 1,627,750 -0.37(-1.05%)
Oct 03, 2016 35.21 35.31 34.87 35.17 1,921,034 -0.06(-0.18%)
Sep 30, 2016 35.29 35.48 35.13 35.23 2,018,128 +0.12(+0.34%)
Sep 29, 2016 34.78 35.17 34.77 35.11 1,804,914 +0.24(+0.69%)
Sep 28, 2016 35.02 35.02 34.73 34.87 1,395,976 -0.06(-0.16%)
Sep 27, 2016 34.68 35.00 34.63 34.93 937,626 +0.16(+0.45%)
Sep 26, 2016 34.72 34.90 34.51 34.77 1,100,110 -0.13(-0.37%)
Sep 23, 2016 34.85 35.20 34.82 34.90 1,110,828 -0.10(-0.29%)
Sep 22, 2016 35.22 35.27 34.90 35.00 1,426,415 +0.02(+0.05%)
Sep 21, 2016 34.88 35.10 34.60 34.98 1,259,365 +0.24(+0.69%)
Sep 20, 2016 34.91 34.94 34.62 34.74 1,185,385 +0.00(+0.00%)
Sep 19, 2016 34.67 34.85 34.50 34.74 1,277,576 +0.08(+0.24%)
Sep 16, 2016 34.51 34.79 34.46 34.66 2,248,135 +0.03(+0.08%)
Sep 15, 2016 34.22 34.75 34.08 34.63 1,338,409 +0.42(+1.22%)
Sep 14, 2016 34.06 34.42 34.06 34.21 1,969,336 +0.08(+0.24%)
Sep 13, 2016 34.36 34.39 34.02 34.13 1,975,713 -0.49(-1.42%)
Sep 12, 2016 34.37 34.69 34.27 34.62 3,260,216 +0.07(+0.21%)
Sep 09, 2016 35.02 35.04 34.47 34.55 1,433,293 -0.78(-2.20%)
Sep 08, 2016 35.15 35.40 35.01 35.32 1,874,538 -0.07(-0.21%)
Sep 07, 2016 35.39 35.42 35.18 35.40 1,419,076 +0.16(+0.45%)
Sep 06, 2016 35.42 35.48 35.16 35.24 1,695,360 -0.05(-0.13%)
Sep 02, 2016 35.17 35.29 35.29 35.29 864,196 +0.21(+0.61%)
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.