Aramark Holdings Corp (NY: ARMK )

31.41 +0.30 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 34.65 34.66 34.43 34.60 1,608,392 +0.02(+0.05%)
Aug 30, 2016 34.29 34.60 34.23 34.58 2,609,043 +0.35(+1.01%)
Aug 29, 2016 34.39 34.50 34.19 34.24 890,253 -0.08(-0.24%)
Aug 26, 2016 34.30 34.65 34.11 34.32 3,000,811 +0.16(+0.45%)
Aug 25, 2016 33.99 34.30 33.98 34.16 1,485,992 +0.17(+0.51%)
Aug 24, 2016 33.98 34.13 33.92 33.99 1,215,198 -0.03(-0.08%)
Aug 23, 2016 33.80 34.04 33.69 34.02 1,494,998 +0.40(+1.19%)
Aug 22, 2016 33.78 33.78 33.49 33.61 1,700,117 -0.24(-0.70%)
Aug 19, 2016 33.87 33.95 33.75 33.85 1,186,775 -0.09(-0.27%)
Aug 18, 2016 34.00 34.15 33.54 33.94 2,948,444 -0.05(-0.16%)
Aug 17, 2016 34.03 34.17 33.57 34.00 1,359,791 -0.01(-0.03%)
Aug 16, 2016 34.19 34.28 33.97 34.01 1,258,582 -0.25(-0.72%)
Aug 15, 2016 34.45 34.60 34.24 34.25 1,515,894 -0.07(-0.21%)
Aug 12, 2016 34.19 34.46 34.02 34.33 1,708,534 -0.01(-0.04%)
Aug 11, 2016 33.89 34.42 33.86 34.34 3,587,818 +0.58(+1.72%)
Aug 10, 2016 33.21 33.91 33.16 33.76 7,436,698 +1.23(+3.78%)
Aug 09, 2016 32.27 32.66 32.27 32.53 1,681,079 -0.01(-0.03%)
Aug 08, 2016 32.50 32.66 32.42 32.54 1,687,123 +0.03(+0.08%)
Aug 05, 2016 32.45 32.67 32.39 32.51 1,845,359 +0.21(+0.65%)
Aug 04, 2016 32.32 32.43 32.10 32.30 1,303,558 -0.02(-0.06%)
Aug 03, 2016 32.29 32.45 32.22 32.32 1,445,847 -0.08(-0.25%)
Aug 02, 2016 32.66 32.68 32.23 32.40 895,586 -0.34(-1.03%)
Aug 01, 2016 32.71 32.84 32.56 32.74 542,515 +0.12(+0.36%)
Jul 29, 2016 32.91 33.11 32.56 32.62 1,141,009 -0.35(-1.08%)
Jul 28, 2016 32.77 33.02 32.66 32.98 4,859,656 +0.21(+0.64%)
Jul 27, 2016 32.92 33.09 32.64 32.77 1,358,563 -0.21(-0.63%)
Jul 26, 2016 32.76 33.05 32.60 32.98 1,345,416 +0.11(+0.33%)
Jul 25, 2016 32.79 32.90 32.66 32.87 643,796 -0.04(-0.11%)
Jul 22, 2016 32.66 32.91 32.56 32.90 1,083,731 +0.24(+0.72%)
Jul 21, 2016 32.73 32.81 32.51 32.67 1,210,505 -0.03(-0.08%)
Jul 20, 2016 32.19 32.70 32.04 32.69 2,548,093 +0.67(+2.10%)
Jul 19, 2016 31.97 32.07 31.86 32.02 958,411 +0.04(+0.11%)
Jul 18, 2016 32.24 32.27 31.97 31.98 1,028,015 -0.31(-0.96%)
Jul 15, 2016 32.27 32.45 32.12 32.29 1,774,426 +0.05(+0.17%)
Jul 14, 2016 32.46 32.59 32.12 32.24 1,898,117 +0.07(+0.23%)
Jul 13, 2016 31.73 32.27 31.66 32.17 1,934,375 +0.41(+1.29%)
Jul 12, 2016 31.58 31.78 31.46 31.76 1,625,443 +0.30(+0.95%)
Jul 11, 2016 31.43 31.50 31.23 31.46 1,281,350 +0.04(+0.12%)
Jul 08, 2016 30.94 31.58 30.84 31.42 2,209,720 +0.58(+1.89%)
Jul 07, 2016 30.33 30.86 30.28 30.84 2,020,758 +0.53(+1.74%)
Jul 06, 2016 30.17 30.32 29.94 30.31 1,281,075 +0.10(+0.33%)
Jul 05, 2016 30.26 30.30 29.92 30.21 1,028,752 -0.09(-0.30%)
Jul 01, 2016 30.37 30.30 30.30 30.30 1,744,895 -0.11(-0.36%)
Jun 30, 2016 30.05 30.44 29.75 30.41 1,855,921 +0.48(+1.61%)
Jun 29, 2016 29.49 29.97 29.35 29.93 1,403,228 +0.74(+2.52%)
Jun 28, 2016 29.00 29.30 28.95 29.19 1,766,682 +0.40(+1.39%)
Jun 27, 2016 29.14 29.32 28.55 28.79 1,541,929 -0.69(-2.35%)
Jun 24, 2016 29.97 30.22 29.47 29.48 6,314,282 -1.37(-4.45%)
Jun 23, 2016 31.06 31.06 30.67 30.86 1,335,156 +0.25(+0.80%)
Jun 22, 2016 30.43 30.61 30.15 30.61 1,488,139 +0.17(+0.57%)
Jun 21, 2016 30.54 30.58 30.28 30.44 1,206,929 +0.05(+0.18%)
Jun 20, 2016 30.49 30.80 30.35 30.38 1,289,752 +0.21(+0.69%)
Jun 17, 2016 30.28 30.45 30.12 30.17 2,690,736 -0.19(-0.63%)
Jun 16, 2016 30.32 30.45 29.97 30.36 1,969,382 -0.11(-0.36%)
Jun 15, 2016 30.58 30.83 30.45 30.47 1,046,342 -0.08(-0.27%)
Jun 14, 2016 30.57 30.74 30.45 30.55 1,963,437 -0.05(-0.15%)
Jun 13, 2016 30.47 30.71 30.45 30.60 1,905,623 -0.04(-0.12%)
Jun 10, 2016 30.57 30.75 30.44 30.64 3,005,858 -0.18(-0.59%)
Jun 09, 2016 30.69 30.92 30.67 30.82 1,254,026 +0.12(+0.39%)
Jun 08, 2016 30.35 30.72 30.30 30.70 1,087,290 +0.32(+1.05%)
Jun 07, 2016 30.36 30.48 30.28 30.38 1,324,648 -0.03(-0.09%)
Jun 06, 2016 30.29 30.49 30.22 30.41 959,553 +0.15(+0.51%)
Jun 03, 2016 30.33 30.41 30.18 30.25 1,220,112 -0.21(-0.69%)
Jun 02, 2016 30.17 30.53 30.06 30.46 1,079,803 +0.18(+0.60%)
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.