Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 20.97 20.98 20.73 20.85 3,356,779 -0.17(-0.82%)
Aug 28, 2015 21.25 21.25 20.91 21.03 2,095,008 -0.25(-1.19%)
Aug 27, 2015 20.84 21.29 20.67 21.28 3,158,811 +0.62(+3.00%)
Aug 26, 2015 20.69 20.71 19.92 20.66 4,700,599 +0.36(+1.77%)
Aug 25, 2015 20.85 20.91 20.29 20.30 4,088,861 -0.14(-0.68%)
Aug 24, 2015 19.22 20.91 18.69 20.44 5,560,876 -1.02(-4.74%)
Aug 21, 2015 21.51 21.71 21.42 21.46 4,616,698 -0.25(-1.13%)
Aug 20, 2015 22.00 22.07 21.68 21.71 3,941,718 -0.58(-2.60%)
Aug 19, 2015 22.08 22.48 21.98 22.28 8,398,481 +0.16(+0.72%)
Aug 18, 2015 21.75 22.21 21.57 22.12 13,107,972 +0.51(+2.34%)
Aug 17, 2015 21.37 21.72 21.37 21.62 3,320,247 -0.15(-0.67%)
Aug 14, 2015 21.35 21.77 21.24 21.77 2,004,023 +0.47(+2.19%)
Aug 13, 2015 21.17 21.61 21.07 21.30 5,524,213 +0.32(+1.52%)
Aug 12, 2015 21.09 21.19 20.24 20.98 3,616,854 -0.33(-1.56%)
Aug 11, 2015 21.34 21.50 21.18 21.31 1,463,031 -0.13(-0.62%)
Aug 10, 2015 21.53 21.76 21.37 21.44 2,183,665 -0.04(-0.19%)
Aug 07, 2015 21.31 21.52 21.17 21.48 1,818,222 +0.14(+0.65%)
Aug 06, 2015 21.63 21.64 21.31 21.34 1,172,582 -0.26(-1.20%)
Aug 05, 2015 21.50 21.82 21.41 21.60 1,983,607 +0.11(+0.49%)
Aug 04, 2015 21.72 21.74 21.46 21.50 1,239,308 -0.15(-0.68%)
Aug 03, 2015 21.15 21.68 21.09 21.64 2,949,343 +0.51(+2.42%)
Jul 31, 2015 21.18 21.39 21.09 21.13 2,113,327 +0.05(+0.22%)
Jul 30, 2015 21.18 21.25 21.07 21.09 2,152,104 -0.17(-0.78%)
Jul 29, 2015 21.02 21.38 20.95 21.25 1,848,609 +0.24(+1.14%)
Jul 28, 2015 20.79 21.01 20.75 21.01 1,169,747 +0.28(+1.35%)
Jul 27, 2015 21.05 21.08 20.64 20.73 1,553,899 -0.38(-1.79%)
Jul 24, 2015 21.30 21.33 21.02 21.11 1,680,275 -0.13(-0.63%)
Jul 23, 2015 21.51 21.55 21.23 21.24 2,271,139 -0.27(-1.24%)
Jul 22, 2015 21.14 21.53 20.96 21.51 1,573,192 +0.38(+1.79%)
Jul 21, 2015 21.26 21.34 21.07 21.13 836,559 -0.15(-0.69%)
Jul 20, 2015 21.30 21.35 21.21 21.28 985,263 +0.02(+0.09%)
Jul 17, 2015 21.34 21.37 21.11 21.26 909,091 -0.07(-0.34%)
Jul 16, 2015 21.30 21.36 21.22 21.33 1,268,654 +0.11(+0.53%)
Jul 15, 2015 21.37 21.38 21.13 21.22 1,055,399 -0.15(-0.68%)
Jul 14, 2015 21.18 21.37 20.99 21.36 2,467,054 +0.13(+0.63%)
Jul 13, 2015 21.15 21.30 21.11 21.23 1,948,528 +0.25(+1.20%)
Jul 10, 2015 20.70 20.99 20.61 20.98 1,647,201 +0.38(+1.84%)
Jul 09, 2015 20.73 20.84 20.55 20.60 2,905,720 +0.03(+0.13%)
Jul 08, 2015 20.71 20.83 20.52 20.57 2,827,785 -0.24(-1.15%)
Jul 07, 2015 20.69 20.83 20.57 20.81 2,806,525 +0.10(+0.48%)
Jul 06, 2015 20.53 20.74 20.52 20.71 2,228,294 +0.07(+0.35%)
Jul 02, 2015 20.81 20.64 20.64 20.64 2,444,188 -0.15(-0.70%)
Jul 01, 2015 20.72 20.99 20.66 20.79 6,273,277 +0.22(+1.07%)
Jun 30, 2015 20.92 20.92 20.46 20.57 3,782,231 -0.25(-1.18%)
Jun 29, 2015 20.86 20.98 20.73 20.81 7,339,557 -0.21(-0.98%)
Jun 26, 2015 20.95 21.14 20.89 21.02 15,082,450 +0.06(+0.28%)
Jun 25, 2015 20.99 21.07 20.85 20.96 3,593,147 +0.02(+0.10%)
Jun 24, 2015 21.17 21.24 20.89 20.94 3,489,501 -0.24(-1.13%)
Jun 23, 2015 21.18 21.24 21.07 21.18 2,001,953 +0.04(+0.19%)
Jun 22, 2015 21.11 21.23 21.01 21.14 2,994,062 +0.11(+0.51%)
Jun 19, 2015 20.72 21.09 20.69 21.03 3,966,245 +0.23(+1.12%)
Jun 18, 2015 20.67 20.83 20.67 20.80 2,204,615 +0.17(+0.84%)
Jun 17, 2015 20.58 20.66 20.43 20.63 1,871,212 +0.09(+0.42%)
Jun 16, 2015 20.55 20.61 20.41 20.54 1,993,935 -0.04(-0.19%)
Jun 15, 2015 20.51 20.60 20.41 20.58 3,672,514 +0.03(+0.16%)
Jun 12, 2015 20.45 20.62 20.39 20.55 2,401,724 +0.04(+0.19%)
Jun 11, 2015 20.70 20.79 20.49 20.51 2,499,970 -0.15(-0.74%)
Jun 10, 2015 20.83 20.99 20.61 20.66 2,781,377 -0.15(-0.73%)
Jun 09, 2015 20.78 20.85 20.67 20.81 1,746,551 +0.03(+0.13%)
Jun 08, 2015 20.92 20.98 20.70 20.79 1,373,725 -0.14(-0.67%)
Jun 05, 2015 20.94 21.00 20.80 20.93 1,871,185 +0.01(+0.03%)
Jun 04, 2015 20.99 21.05 20.87 20.92 2,633,426 -0.09(-0.41%)
Jun 03, 2015 20.99 21.08 20.87 21.01 3,068,676 +0.08(+0.38%)
Jun 02, 2015 20.80 21.01 20.73 20.93 2,575,841 +0.12(+0.57%)
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.