Aramark Holdings Corp (NY: ARMK )

32.12 USD -0.60 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 35.03 35.06 34.39 34.41 4,453,806 -0.65(-1.85%)
Nov 29, 2016 35.04 35.24 34.97 35.06 1,660,023 +0.07(+0.20%)
Nov 28, 2016 35.20 35.45 34.99 34.99 2,219,091 -0.31(-0.88%)
Nov 25, 2016 35.15 35.42 35.15 35.30 620,888 +0.14(+0.40%)
Nov 23, 2016 35.16 35.16 35.16 0 +0.00(+0.00%)
Nov 22, 2016 35.00 35.42 34.55 35.16 2,447,136 +0.69(+2.00%)
Nov 21, 2016 34.14 34.79 34.05 34.47 3,097,094 +0.39(+1.14%)
Nov 18, 2016 34.40 34.49 33.98 34.08 3,585,031 -0.03(-0.09%)
Nov 17, 2016 33.36 34.15 33.36 34.11 2,474,274 +0.81(+2.43%)
Nov 16, 2016 33.16 33.49 32.98 33.30 3,986,372 +0.15(+0.45%)
Nov 15, 2016 34.60 34.76 32.73 33.15 6,955,854 -3.32(-9.10%)
Nov 14, 2016 36.35 36.55 36.05 36.47 2,896,610 +0.26(+0.72%)
Nov 11, 2016 36.35 36.40 35.79 36.21 3,598,287 -0.14(-0.39%)
Nov 10, 2016 37.44 37.51 36.30 36.35 4,802,555 -0.85(-2.28%)
Nov 09, 2016 36.93 37.20 36.64 37.20 1,628,514 -0.09(-0.24%)
Nov 08, 2016 36.83 37.33 36.78 37.29 1,406,566 +0.46(+1.25%)
Nov 07, 2016 36.53 36.89 36.40 36.83 1,817,177 +0.69(+1.91%)
Nov 04, 2016 36.70 36.90 36.01 36.14 1,497,868 -0.45(-1.23%)
Nov 03, 2016 36.70 36.89 36.48 36.59 908,309 +0.02(+0.05%)
Nov 02, 2016 36.73 36.94 36.50 36.57 968,074 -0.18(-0.49%)
Nov 01, 2016 37.33 37.49 36.65 36.75 1,423,630 -0.48(-1.29%)
Oct 31, 2016 36.98 37.28 36.79 37.23 1,598,953 +0.40(+1.09%)
Oct 28, 2016 37.15 37.35 36.53 36.83 1,490,269 -0.32(-0.86%)
Oct 27, 2016 37.42 37.42 37.01 37.15 1,064,626 -0.23(-0.62%)
Oct 26, 2016 36.88 37.39 36.63 37.38 1,795,665 +0.46(+1.25%)
Oct 25, 2016 37.30 37.30 36.80 36.92 749,578 -0.45(-1.20%)
Oct 24, 2016 37.21 37.40 37.09 37.37 1,143,162 +0.40(+1.08%)
Oct 21, 2016 36.72 37.07 36.69 36.97 673,721 +0.04(+0.11%)
Oct 20, 2016 37.07 37.09 36.88 36.93 822,541 -0.15(-0.40%)
Oct 19, 2016 37.04 37.32 36.94 37.08 1,322,284 +0.16(+0.43%)
Oct 18, 2016 37.35 37.42 36.90 36.92 986,142 -0.03(-0.08%)
Oct 17, 2016 36.95 37.08 36.75 36.95 1,167,146 -0.10(-0.27%)
Oct 14, 2016 37.13 37.45 37.03 37.05 1,088,921 -0.06(-0.16%)
Oct 13, 2016 36.82 37.24 36.73 37.11 1,059,011 +0.01(+0.03%)
Oct 12, 2016 36.62 37.18 36.59 37.10 1,084,317 +0.56(+1.53%)
Oct 11, 2016 36.93 37.13 36.42 36.54 1,070,114 -0.35(-0.95%)
Oct 10, 2016 36.96 37.14 36.85 36.89 636,640 +0.08(+0.22%)
Oct 07, 2016 37.18 37.18 36.73 36.81 869,135 -0.29(-0.78%)
Oct 06, 2016 36.88 37.23 36.76 37.10 1,068,550 +0.11(+0.30%)
Oct 05, 2016 37.63 37.63 36.89 36.99 2,011,925 -0.57(-1.52%)
Oct 04, 2016 37.96 38.19 37.48 37.56 1,507,964 -0.40(-1.05%)
Oct 03, 2016 38.01 38.12 37.65 37.96 1,779,666 -0.07(-0.18%)
Sep 30, 2016 38.09 38.29 37.92 38.03 1,869,614 +0.13(+0.34%)
Sep 29, 2016 37.54 37.96 37.53 37.90 1,672,091 +0.26(+0.69%)
Sep 28, 2016 37.80 37.80 37.49 37.64 1,293,247 -0.06(-0.16%)
Sep 27, 2016 37.43 37.78 37.38 37.70 868,627 +0.17(+0.45%)
Sep 26, 2016 37.48 37.67 37.25 37.53 1,019,153 -0.14(-0.37%)
Sep 23, 2016 37.62 38.00 37.59 37.67 1,029,083 -0.11(-0.29%)
Sep 22, 2016 38.02 38.07 37.67 37.78 1,321,446 +0.02(+0.05%)
Sep 21, 2016 37.65 37.89 37.35 37.76 1,166,689 +0.26(+0.69%)
Sep 20, 2016 37.68 37.72 37.38 37.50 1,098,153 +0.00(+0.00%)
Sep 19, 2016 37.42 37.62 37.24 37.50 1,183,560 +0.09(+0.24%)
Sep 16, 2016 37.25 37.55 37.20 37.41 2,082,695 +0.03(+0.08%)
Sep 15, 2016 36.94 37.51 36.79 37.38 1,239,916 +0.45(+1.22%)
Sep 14, 2016 36.77 37.15 36.77 36.93 1,824,413 +0.09(+0.24%)
Sep 13, 2016 37.09 37.12 36.72 36.84 1,830,321 -0.53(-1.42%)
Sep 12, 2016 37.10 37.45 36.99 37.37 3,020,297 +0.08(+0.21%)
Sep 09, 2016 37.80 37.82 37.21 37.29 1,327,817 -0.84(-2.20%)
Sep 08, 2016 37.94 38.21 37.79 38.13 1,736,591 -0.08(-0.21%)
Sep 07, 2016 38.20 38.23 37.97 38.21 1,314,647 +0.17(+0.45%)
Sep 06, 2016 38.23 38.30 37.96 38.04 1,570,599 -0.05(-0.13%)
Sep 02, 2016 37.96 38.09 38.09 38.09 800,600 +0.23(+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.