Aramark Holdings Corp (NY: ARMK )

38.91 +0.83 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 21.53 21.50 21.50 21.50 1,338,368 -0.09(-0.43%)
Dec 30, 2015 21.69 21.92 21.59 21.59 1,363,589 -0.11(-0.52%)
Dec 29, 2015 21.57 21.73 21.53 21.71 1,105,496 +0.19(+0.87%)
Dec 28, 2015 21.47 21.57 21.27 21.52 1,084,360 -0.01(-0.03%)
Dec 24, 2015 21.56 21.53 21.53 21.53 533,427 -0.07(-0.34%)
Dec 23, 2015 21.45 21.64 21.31 21.60 2,502,647 +0.21(+0.97%)
Dec 22, 2015 21.47 21.55 21.17 21.39 2,020,069 -0.05(-0.25%)
Dec 21, 2015 21.49 21.80 21.29 21.45 2,128,411 +0.00(+0.00%)
Dec 18, 2015 21.73 21.73 21.34 21.45 3,989,071 -0.21(-0.95%)
Dec 17, 2015 21.85 23.37 21.46 21.65 2,119,032 -0.13(-0.58%)
Dec 16, 2015 21.97 22.00 21.46 21.78 2,720,884 -0.07(-0.34%)
Dec 15, 2015 21.84 22.08 21.76 21.85 2,021,580 +0.13(+0.61%)
Dec 14, 2015 21.75 22.05 21.45 21.72 3,441,181 +0.03(+0.12%)
Dec 11, 2015 22.13 22.14 21.62 21.69 1,903,051 -0.67(-2.98%)
Dec 10, 2015 22.41 22.45 22.27 22.36 2,082,173 +0.01(+0.06%)
Dec 09, 2015 22.36 22.55 22.19 22.35 2,989,907 -0.11(-0.50%)
Dec 08, 2015 22.33 22.63 22.17 22.46 1,917,400 -0.15(-0.65%)
Dec 07, 2015 22.71 22.77 22.47 22.61 3,520,547 -0.08(-0.35%)
Dec 04, 2015 22.39 22.81 22.29 22.69 3,681,883 +0.37(+1.67%)
Dec 03, 2015 22.66 22.80 22.24 22.31 4,911,527 -0.18(-0.80%)
Dec 02, 2015 22.15 22.59 21.94 22.49 8,794,704 +0.57(+2.62%)
Dec 01, 2015 22.06 22.34 21.79 21.92 5,438,379 +0.17(+0.80%)
Nov 30, 2015 22.13 22.23 21.73 21.75 4,585,645 -0.39(-1.78%)
Nov 27, 2015 21.99 22.31 21.89 22.14 2,521,677 +0.18(+0.82%)
Nov 25, 2015 21.98 21.96 21.96 21.96 2,432,075 +0.01(+0.03%)
Nov 24, 2015 21.86 22.15 21.65 21.95 3,512,783 -0.05(-0.21%)
Nov 23, 2015 21.91 22.20 21.91 22.00 4,790,597 +0.28(+1.29%)
Nov 20, 2015 21.59 22.16 21.53 21.72 7,900,439 +0.21(+0.96%)
Nov 19, 2015 21.77 21.79 21.36 21.51 8,362,111 -0.20(-0.92%)
Nov 18, 2015 20.46 21.72 20.26 21.71 10,534,861 +2.01(+10.20%)
Nov 17, 2015 19.78 20.11 19.50 19.70 6,065,796 +0.03(+0.17%)
Nov 16, 2015 19.64 19.78 19.53 19.67 3,101,358 +0.00(+0.00%)
Nov 13, 2015 20.07 20.10 19.61 19.67 3,605,267 -0.49(-2.41%)
Nov 12, 2015 20.36 20.50 19.99 20.16 2,751,377 -0.32(-1.56%)
Nov 11, 2015 20.27 20.52 20.09 20.48 2,184,671 +0.28(+1.38%)
Nov 10, 2015 20.09 20.21 19.96 20.20 1,331,514 +0.03(+0.17%)
Nov 09, 2015 20.23 20.23 19.96 20.16 3,295,157 -0.13(-0.62%)
Nov 06, 2015 20.65 20.65 20.08 20.29 1,096,789 +0.00(+0.00%)
Nov 05, 2015 20.30 20.59 20.05 20.29 1,956,227 +0.00(+0.00%)
Nov 04, 2015 20.60 20.62 20.28 20.29 2,741,117 -0.32(-1.55%)
Nov 03, 2015 20.16 20.62 20.16 20.61 2,206,850 +0.41(+2.04%)
Nov 02, 2015 20.26 20.27 20.08 20.20 2,265,473 +0.01(+0.03%)
Oct 30, 2015 20.48 20.50 20.20 20.19 3,515,631 -0.33(-1.62%)
Oct 29, 2015 20.72 20.75 20.44 20.52 1,495,963 -0.17(-0.84%)
Oct 28, 2015 20.77 20.86 20.40 20.70 2,204,392 +0.05(+0.23%)
Oct 27, 2015 20.67 20.83 20.45 20.65 1,189,708 -0.02(-0.10%)
Oct 26, 2015 20.50 20.74 20.40 20.67 2,410,076 +0.16(+0.78%)
Oct 23, 2015 20.58 20.68 20.40 20.51 1,674,900 +0.07(+0.36%)
Oct 22, 2015 20.56 20.78 20.40 20.44 2,217,811 +0.08(+0.39%)
Oct 21, 2015 20.73 20.73 20.29 20.36 1,217,999 -0.33(-1.58%)
Oct 20, 2015 20.76 20.89 20.66 20.68 2,476,718 -0.08(-0.38%)
Oct 19, 2015 20.70 20.87 20.40 20.76 2,791,240 +0.04(+0.19%)
Oct 16, 2015 20.43 20.76 20.33 20.72 1,920,425 +0.35(+1.73%)
Oct 15, 2015 20.18 20.44 19.98 20.37 2,021,484 +0.31(+1.53%)
Oct 14, 2015 20.32 20.62 19.97 20.06 2,308,425 -0.24(-1.18%)
Oct 13, 2015 20.51 20.60 20.28 20.30 1,849,280 -0.29(-1.39%)
Oct 12, 2015 20.57 20.70 20.52 20.59 1,854,919 +0.04(+0.19%)
Oct 09, 2015 20.58 20.78 20.52 20.55 1,823,102 -0.02(-0.10%)
Oct 08, 2015 20.46 20.63 20.36 20.57 3,336,770 -0.01(-0.06%)
Oct 07, 2015 20.22 20.64 20.03 20.58 3,664,546 +0.35(+1.74%)
Oct 06, 2015 20.58 20.58 20.12 20.23 1,538,574 -0.40(-1.93%)
Oct 05, 2015 20.66 20.73 20.34 20.63 2,509,226 +0.12(+0.58%)
Oct 02, 2015 19.82 20.57 19.63 20.51 2,989,523 +0.53(+2.63%)
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.