Aramark Holdings Corp (NY: ARMK )

35.13 USD -0.48 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 33.02 33.45 32.70 33.42 1,688,724 +0.53(+1.61%)
Jun 29, 2016 32.41 32.94 32.26 32.89 1,276,813 +0.81(+2.52%)
Jun 28, 2016 31.87 32.20 31.82 32.08 1,607,524 +0.44(+1.39%)
Jun 27, 2016 32.02 32.22 31.38 31.64 1,403,019 -0.76(-2.35%)
Jun 24, 2016 32.94 33.21 32.39 32.40 5,745,436 -1.51(-4.45%)
Jun 23, 2016 34.14 34.14 33.71 33.91 1,214,874 +0.27(+0.80%)
Jun 22, 2016 33.44 33.65 33.14 33.64 1,354,075 +0.19(+0.57%)
Jun 21, 2016 33.56 33.61 33.28 33.45 1,098,199 +0.06(+0.18%)
Jun 20, 2016 33.51 33.85 33.35 33.39 1,173,560 +0.23(+0.69%)
Jun 17, 2016 33.28 33.46 33.10 33.16 2,448,331 -0.21(-0.63%)
Jun 16, 2016 33.32 33.46 32.94 33.37 1,791,963 -0.12(-0.36%)
Jun 15, 2016 33.61 33.88 33.47 33.49 952,079 -0.09(-0.27%)
Jun 14, 2016 33.60 33.78 33.47 33.58 1,786,554 -0.05(-0.15%)
Jun 13, 2016 33.49 33.76 33.46 33.63 1,733,948 -0.04(-0.12%)
Jun 10, 2016 33.60 33.79 33.45 33.67 2,735,064 -0.20(-0.59%)
Jun 09, 2016 33.73 33.98 33.71 33.87 1,141,053 +0.13(+0.39%)
Jun 08, 2016 33.35 33.76 33.30 33.74 989,338 +0.35(+1.05%)
Jun 07, 2016 33.37 33.50 33.28 33.39 1,205,312 -0.03(-0.09%)
Jun 06, 2016 33.29 33.51 33.21 33.42 873,108 +0.17(+0.51%)
Jun 03, 2016 33.33 33.42 33.17 33.25 1,110,194 -0.23(-0.69%)
Jun 02, 2016 33.16 33.55 33.04 33.48 982,525 +0.20(+0.60%)
Jun 01, 2016 33.22 33.41 33.02 33.28 1,256,706 -0.01(-0.03%)
May 31, 2016 33.27 33.30 32.84 33.29 1,980,275 +0.00(+0.00%)
May 27, 2016 32.81 33.29 33.29 33.29 1,142,100 +0.64(+1.96%)
May 26, 2016 32.88 33.02 32.42 32.65 1,612,078 -0.27(-0.82%)
May 25, 2016 32.98 33.14 32.75 32.92 1,390,690 +0.08(+0.24%)
May 24, 2016 32.48 32.93 32.33 32.84 2,327,710 +0.53(+1.64%)
May 23, 2016 32.23 32.51 32.23 32.31 1,278,381 +0.00(+0.00%)
May 20, 2016 32.35 32.59 32.27 32.31 1,369,830 +0.11(+0.34%)
May 19, 2016 32.30 32.66 32.03 32.20 1,490,196 -0.28(-0.86%)
May 18, 2016 32.73 32.75 32.26 32.48 2,249,202 -0.26(-0.79%)
May 17, 2016 33.11 33.22 32.51 32.74 1,134,162 -0.33(-1.00%)
May 16, 2016 33.05 33.22 32.78 33.07 1,367,867 -0.05(-0.15%)
May 13, 2016 33.18 33.55 32.91 33.12 3,120,912 -0.12(-0.36%)
May 12, 2016 33.25 34.26 32.91 33.24 5,899,385 +0.30(+0.91%)
May 11, 2016 33.81 34.50 32.94 32.94 4,028,051 -1.40(-4.08%)
May 10, 2016 34.03 34.35 33.77 34.34 1,892,268 +0.31(+0.91%)
May 09, 2016 33.82 34.23 33.59 34.03 1,117,871 +0.29(+0.86%)
May 06, 2016 33.38 33.80 33.20 33.74 1,199,106 +0.11(+0.33%)
May 05, 2016 33.45 34.05 33.38 33.63 1,506,184 +0.07(+0.21%)
May 04, 2016 33.64 33.91 33.46 33.56 1,410,942 -0.26(-0.77%)
May 03, 2016 33.69 33.94 33.56 33.82 765,112 -0.08(-0.24%)
May 02, 2016 33.70 33.95 33.53 33.90 1,054,023 +0.39(+1.16%)
Apr 29, 2016 33.46 33.56 33.06 33.51 823,246 +0.05(+0.15%)
Apr 28, 2016 33.51 33.77 33.32 33.46 711,534 -0.30(-0.89%)
Apr 27, 2016 33.81 33.99 33.54 33.76 897,692 -0.17(-0.50%)
Apr 26, 2016 33.54 34.04 33.52 33.93 959,113 +0.13(+0.38%)
Apr 25, 2016 33.89 34.00 33.63 33.80 965,305 -0.17(-0.50%)
Apr 22, 2016 33.98 34.12 33.74 33.97 1,194,657 -0.11(-0.32%)
Apr 21, 2016 34.14 34.39 33.85 34.08 1,687,062 -0.21(-0.61%)
Apr 20, 2016 34.24 34.47 33.92 34.29 1,311,015 +0.23(+0.68%)
Apr 19, 2016 34.00 34.10 33.85 34.06 1,858,693 +0.13(+0.38%)
Apr 18, 2016 33.62 34.01 33.53 33.93 1,136,248 +0.17(+0.50%)
Apr 15, 2016 33.69 33.82 33.58 33.76 484,617 +0.16(+0.48%)
Apr 14, 2016 33.32 33.63 33.19 33.60 1,334,254 +0.40(+1.20%)
Apr 13, 2016 33.16 33.41 33.10 33.20 1,167,857 +0.11(+0.33%)
Apr 12, 2016 32.99 33.28 32.91 33.09 774,209 +0.11(+0.33%)
Apr 11, 2016 33.38 33.43 32.98 32.98 768,845 -0.27(-0.81%)
Apr 08, 2016 33.42 33.42 32.96 33.25 747,758 +0.03(+0.09%)
Apr 07, 2016 32.90 33.34 32.89 33.22 1,594,797 -0.12(-0.36%)
Apr 06, 2016 33.23 33.40 33.12 33.34 1,388,042 +0.22(+0.66%)
Apr 05, 2016 33.36 33.42 33.06 33.12 781,150 -0.35(-1.05%)
Apr 04, 2016 33.50 33.56 33.14 33.47 1,081,112 +0.01(+0.03%)
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.