Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 34.00 34.06 33.83 33.83 1,377,118 -0.24(-0.70%)
Mar 30, 2017 33.87 34.13 33.86 34.07 674,832 +0.22(+0.65%)
Mar 29, 2017 33.70 33.89 33.66 33.85 693,435 +0.06(+0.19%)
Mar 28, 2017 33.50 33.82 33.33 33.78 1,272,737 +0.30(+0.90%)
Mar 27, 2017 33.22 33.55 33.17 33.48 840,879 -0.07(-0.22%)
Mar 24, 2017 33.67 33.77 33.47 33.55 811,057 -0.03(-0.08%)
Mar 23, 2017 33.66 33.91 33.57 33.58 975,791 -0.02(-0.05%)
Mar 22, 2017 33.55 33.77 33.45 33.60 1,303,941 +0.04(+0.11%)
Mar 21, 2017 34.05 34.20 33.54 33.56 2,070,470 -0.44(-1.30%)
Mar 20, 2017 34.31 34.66 33.94 34.00 1,944,653 -0.41(-1.20%)
Mar 17, 2017 34.13 34.45 34.13 34.42 1,740,884 +0.23(+0.67%)
Mar 16, 2017 33.70 34.21 33.66 34.19 2,504,686 +0.46(+1.36%)
Mar 15, 2017 33.52 33.84 33.52 33.73 1,123,905 +0.24(+0.71%)
Mar 14, 2017 33.52 33.72 33.36 33.49 1,229,539 -0.01(-0.03%)
Mar 13, 2017 33.29 33.59 33.14 33.50 1,392,905 -0.01(-0.03%)
Mar 10, 2017 33.52 33.57 33.34 33.51 1,284,336 +0.19(+0.58%)
Mar 09, 2017 33.24 33.39 33.13 33.32 1,881,066 +0.12(+0.36%)
Mar 08, 2017 32.99 33.24 32.95 33.20 1,370,081 +0.16(+0.47%)
Mar 07, 2017 32.99 33.08 32.96 33.04 1,345,621 -0.03(-0.08%)
Mar 06, 2017 32.93 33.27 32.93 33.07 1,652,156 -0.12(-0.36%)
Mar 03, 2017 32.89 33.21 32.89 33.19 1,892,448 +0.25(+0.75%)
Mar 02, 2017 33.47 33.47 32.70 32.94 1,647,533 +0.19(+0.59%)
Mar 01, 2017 33.02 33.05 32.71 32.75 1,309,979 -0.05(-0.14%)
Feb 28, 2017 32.94 32.98 32.77 32.79 2,269,615 -0.12(-0.36%)
Feb 27, 2017 32.85 33.00 32.80 32.91 1,249,618 +0.06(+0.17%)
Feb 24, 2017 32.80 32.88 32.63 32.86 1,465,095 +0.02(+0.06%)
Feb 23, 2017 33.01 33.11 32.73 32.84 1,744,831 -0.12(-0.36%)
Feb 22, 2017 32.93 33.26 32.71 32.96 1,736,097 -0.05(-0.14%)
Feb 21, 2017 32.73 33.00 32.61 33.00 2,196,903 +0.20(+0.62%)
Feb 17, 2017 32.80 32.80 32.80 0 +0.07(+0.22%)
Feb 16, 2017 32.77 33.00 32.68 32.73 2,010,062 -0.04(-0.11%)
Feb 15, 2017 32.70 32.95 32.68 32.77 1,892,136 +0.06(+0.20%)
Feb 14, 2017 32.46 32.88 32.31 32.70 2,723,534 +0.32(+0.99%)
Feb 13, 2017 32.64 32.85 32.34 32.38 2,273,867 -0.11(-0.33%)
Feb 10, 2017 32.62 32.74 32.30 32.49 1,670,806 +0.09(+0.28%)
Feb 09, 2017 32.43 32.62 32.36 32.40 1,859,201 -0.09(-0.28%)
Feb 08, 2017 32.14 32.84 32.06 32.49 3,350,940 +0.31(+0.97%)
Feb 07, 2017 31.78 33.02 31.78 32.18 5,494,205 +1.55(+5.05%)
Feb 06, 2017 31.23 31.23 30.61 30.63 2,700,290 -0.49(-1.59%)
Feb 03, 2017 31.04 31.23 30.90 31.12 1,643,373 +0.18(+0.59%)
Feb 02, 2017 30.24 30.97 30.19 30.94 2,063,974 +0.60(+1.99%)
Feb 01, 2017 31.01 31.04 30.20 30.34 2,222,380 -0.62(-2.01%)
Jan 31, 2017 30.72 30.96 30.48 30.96 2,052,450 +0.28(+0.92%)
Jan 30, 2017 30.63 30.83 30.58 30.68 876,759 -0.16(-0.50%)
Jan 27, 2017 30.67 30.89 30.67 30.83 1,084,950 +0.09(+0.30%)
Jan 26, 2017 30.75 30.88 30.65 30.74 1,817,674 +0.01(+0.03%)
Jan 25, 2017 30.58 30.83 30.42 30.73 3,572,803 +0.22(+0.72%)
Jan 24, 2017 30.27 30.60 30.27 30.51 5,468,380 +0.25(+0.82%)
Jan 23, 2017 30.31 30.39 30.07 30.26 3,789,333 -0.05(-0.15%)
Jan 20, 2017 30.33 30.48 30.26 30.31 2,204,067 -0.05(-0.18%)
Jan 19, 2017 30.42 30.58 30.34 30.37 2,005,585 -0.10(-0.33%)
Jan 18, 2017 30.85 30.88 30.38 30.47 2,873,647 -0.18(-0.60%)
Jan 17, 2017 30.91 31.12 30.63 30.65 3,214,117 -0.36(-1.15%)
Jan 13, 2017 31.01 31.01 31.01 0 +0.14(+0.44%)
Jan 12, 2017 30.84 31.06 30.77 30.87 2,095,077 -0.17(-0.56%)
Jan 11, 2017 31.01 31.12 30.71 31.04 4,404,713 -0.08(-0.26%)
Jan 10, 2017 31.11 31.60 30.71 31.12 2,963,971 -0.62(-1.96%)
Jan 09, 2017 31.95 32.25 31.75 31.75 1,496,303 -0.20(-0.63%)
Jan 06, 2017 32.15 32.29 31.91 31.95 1,833,227 -0.29(-0.91%)
Jan 05, 2017 31.99 32.41 31.87 32.24 1,121,376 +0.26(+0.80%)
Jan 04, 2017 31.78 32.45 31.62 31.98 4,793,918 +0.27(+0.87%)
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.