Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 22.11 22.39 21.89 22.37 2,522,423 +0.35(+1.61%)
Jun 29, 2016 21.70 22.05 21.60 22.02 1,907,157 +0.54(+2.53%)
Jun 28, 2016 21.34 21.56 21.30 21.48 2,401,135 +0.29(+1.39%)
Jun 27, 2016 21.44 21.57 21.01 21.18 2,095,669 -0.51(-2.35%)
Jun 24, 2016 22.05 22.23 21.68 21.69 8,581,876 -1.01(-4.45%)
Jun 23, 2016 22.86 22.86 22.57 22.70 1,814,640 +0.18(+0.80%)
Jun 22, 2016 22.39 22.52 22.19 22.52 2,022,562 +0.13(+0.57%)
Jun 21, 2016 22.47 22.50 22.28 22.39 1,640,364 +0.04(+0.18%)
Jun 20, 2016 22.43 22.66 22.33 22.35 1,752,929 +0.15(+0.69%)
Jun 17, 2016 22.28 22.40 22.16 22.20 3,657,037 -0.14(-0.63%)
Jun 16, 2016 22.31 22.40 22.05 22.34 2,676,629 -0.08(-0.36%)
Jun 15, 2016 22.50 22.68 22.41 22.42 1,422,106 -0.06(-0.27%)
Jun 14, 2016 22.49 22.62 22.41 22.48 2,668,550 -0.03(-0.15%)
Jun 13, 2016 22.42 22.60 22.40 22.51 2,589,973 -0.03(-0.12%)
Jun 10, 2016 22.49 22.62 22.39 22.54 4,085,326 -0.13(-0.59%)
Jun 09, 2016 22.58 22.75 22.57 22.68 1,704,374 +0.09(+0.39%)
Jun 08, 2016 22.33 22.60 22.29 22.59 1,477,760 +0.23(+1.05%)
Jun 07, 2016 22.34 22.43 22.28 22.35 1,800,357 -0.02(-0.09%)
Jun 06, 2016 22.29 22.43 22.23 22.37 1,304,149 +0.11(+0.51%)
Jun 03, 2016 22.31 22.37 22.21 22.26 1,658,281 -0.15(-0.69%)
Jun 02, 2016 22.20 22.46 22.12 22.41 1,467,583 +0.13(+0.60%)
Jun 01, 2016 22.24 22.37 22.11 22.28 1,877,123 -0.01(-0.03%)
May 31, 2016 22.27 22.29 21.99 22.29 2,957,908 +0.00(+0.00%)
May 27, 2016 21.97 22.29 22.29 22.29 1,705,938 +0.43(+1.96%)
May 26, 2016 22.01 22.11 21.70 21.86 2,407,938 -0.18(-0.82%)
May 25, 2016 22.08 22.19 21.93 22.04 2,077,253 +0.05(+0.24%)
May 24, 2016 21.74 22.05 21.64 21.99 3,476,867 +0.35(+1.64%)
May 23, 2016 21.58 21.77 21.58 21.63 1,909,499 +0.00(+0.00%)
May 20, 2016 21.66 21.82 21.60 21.63 2,046,095 +0.07(+0.34%)
May 19, 2016 21.62 21.87 21.44 21.56 2,225,884 -0.19(-0.86%)
May 18, 2016 21.91 21.93 21.60 21.74 3,359,601 -0.17(-0.79%)
May 17, 2016 22.17 22.24 21.77 21.92 1,694,081 -0.22(-1.00%)
May 16, 2016 22.13 22.24 21.95 22.14 2,043,163 +0.01(+0.06%)
May 13, 2016 22.17 22.42 21.99 22.13 4,671,335 -0.08(-0.36%)
May 12, 2016 22.21 22.89 21.99 22.21 8,830,113 +0.20(+0.91%)
May 11, 2016 22.59 23.05 22.01 22.01 6,029,128 -0.94(-4.08%)
May 10, 2016 22.74 22.95 22.56 22.94 2,832,319 +0.21(+0.91%)
May 09, 2016 22.60 22.87 22.44 22.74 1,673,213 +0.19(+0.86%)
May 06, 2016 22.30 22.58 22.18 22.54 1,794,804 +0.07(+0.33%)
May 05, 2016 22.35 22.75 22.30 22.47 2,254,434 +0.05(+0.21%)
May 04, 2016 22.47 22.65 22.35 22.42 2,111,877 -0.17(-0.77%)
May 03, 2016 22.51 22.68 22.42 22.60 1,145,208 -0.05(-0.24%)
May 02, 2016 22.51 22.68 22.40 22.65 1,577,646 +0.26(+1.16%)
Apr 29, 2016 22.35 22.42 22.09 22.39 1,232,222 +0.03(+0.15%)
Apr 28, 2016 22.39 22.56 22.26 22.35 1,065,013 -0.20(-0.89%)
Apr 27, 2016 22.59 22.71 22.41 22.55 1,343,652 -0.11(-0.50%)
Apr 26, 2016 22.41 22.74 22.39 22.67 1,435,586 +0.09(+0.38%)
Apr 25, 2016 22.64 22.72 22.47 22.58 1,444,854 -0.11(-0.50%)
Apr 22, 2016 22.70 22.80 22.54 22.70 1,788,145 -0.07(-0.32%)
Apr 21, 2016 22.81 22.98 22.62 22.77 2,525,169 -0.14(-0.61%)
Apr 20, 2016 22.88 23.03 22.66 22.91 1,962,308 +0.15(+0.68%)
Apr 19, 2016 22.72 22.78 22.62 22.76 2,782,064 +0.09(+0.38%)
Apr 18, 2016 22.46 22.72 22.40 22.67 1,700,719 +0.11(+0.50%)
Apr 15, 2016 22.51 22.60 22.43 22.55 725,367 +0.11(+0.48%)
Apr 14, 2016 22.26 22.47 22.17 22.45 1,997,091 +0.27(+1.20%)
Apr 13, 2016 22.15 22.32 22.11 22.18 1,748,031 +0.07(+0.33%)
Apr 12, 2016 22.04 22.23 21.99 22.11 1,158,824 +0.07(+0.33%)
Apr 11, 2016 22.30 22.33 22.03 22.03 1,150,796 -0.18(-0.81%)
Apr 08, 2016 22.33 22.33 22.02 22.21 1,119,233 +0.02(+0.09%)
Apr 07, 2016 21.98 22.27 21.97 22.19 2,387,068 -0.08(-0.36%)
Apr 06, 2016 22.20 22.32 22.13 22.27 2,077,601 +0.15(+0.66%)
Apr 05, 2016 22.29 22.33 22.09 22.13 1,169,213 -0.23(-1.05%)
Apr 04, 2016 22.38 22.42 22.14 22.36 1,618,192 +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.