Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 34.67 34.67 34.44 34.61 1,607,897 +0.02(+0.05%)
Aug 30, 2016 34.30 34.61 34.24 34.59 2,608,241 +0.35(+1.01%)
Aug 29, 2016 34.40 34.51 34.20 34.25 889,980 -0.08(-0.24%)
Aug 26, 2016 34.31 34.66 34.12 34.33 2,999,888 +0.16(+0.45%)
Aug 25, 2016 34.00 34.31 33.99 34.17 1,485,535 +0.17(+0.51%)
Aug 24, 2016 33.99 34.15 33.93 34.00 1,214,824 -0.03(-0.08%)
Aug 23, 2016 33.81 34.05 33.70 34.03 1,494,539 +0.40(+1.19%)
Aug 22, 2016 33.79 33.79 33.50 33.63 1,699,595 -0.24(-0.70%)
Aug 19, 2016 33.88 33.96 33.76 33.86 1,186,410 -0.09(-0.27%)
Aug 18, 2016 34.01 34.16 33.55 33.95 2,947,538 -0.05(-0.16%)
Aug 17, 2016 34.04 34.18 33.58 34.01 1,359,373 -0.01(-0.03%)
Aug 16, 2016 34.20 34.29 33.98 34.02 1,258,195 -0.25(-0.72%)
Aug 15, 2016 34.46 34.61 34.25 34.26 1,515,428 -0.07(-0.21%)
Aug 12, 2016 34.20 34.47 34.03 34.34 1,708,009 -0.01(-0.04%)
Aug 11, 2016 33.90 34.43 33.87 34.35 3,586,715 +0.58(+1.73%)
Aug 10, 2016 33.22 33.92 33.17 33.77 7,434,412 +1.23(+3.78%)
Aug 09, 2016 32.28 32.67 32.28 32.54 1,680,562 -0.01(-0.03%)
Aug 08, 2016 32.51 32.67 32.43 32.55 1,686,604 +0.03(+0.08%)
Aug 05, 2016 32.46 32.68 32.40 32.52 1,844,792 +0.21(+0.65%)
Aug 04, 2016 32.33 32.44 32.11 32.31 1,303,157 -0.02(-0.06%)
Aug 03, 2016 32.30 32.46 32.23 32.33 1,445,403 -0.08(-0.25%)
Aug 02, 2016 32.67 32.69 32.24 32.41 895,311 -0.34(-1.03%)
Aug 01, 2016 32.72 32.85 32.57 32.75 542,348 +0.12(+0.36%)
Jul 29, 2016 32.92 33.12 32.57 32.63 1,140,658 -0.36(-1.08%)
Jul 28, 2016 32.78 33.03 32.67 32.99 4,858,162 +0.21(+0.64%)
Jul 27, 2016 32.93 33.10 32.65 32.78 1,358,145 -0.21(-0.63%)
Jul 26, 2016 32.77 33.06 32.61 32.99 1,345,002 +0.11(+0.33%)
Jul 25, 2016 32.80 32.91 32.67 32.88 643,599 -0.04(-0.11%)
Jul 22, 2016 32.67 32.92 32.57 32.91 1,083,398 +0.24(+0.72%)
Jul 21, 2016 32.74 32.82 32.52 32.68 1,210,132 -0.03(-0.08%)
Jul 20, 2016 32.20 32.71 32.05 32.70 2,547,310 +0.67(+2.10%)
Jul 19, 2016 31.98 32.08 31.87 32.03 958,116 +0.04(+0.11%)
Jul 18, 2016 32.25 32.28 31.98 31.99 1,027,699 -0.31(-0.96%)
Jul 15, 2016 32.28 32.46 32.13 32.30 1,773,880 +0.05(+0.17%)
Jul 14, 2016 32.47 32.60 32.13 32.25 1,897,533 +0.07(+0.23%)
Jul 13, 2016 31.74 32.28 31.67 32.18 1,933,781 +0.41(+1.29%)
Jul 12, 2016 31.59 31.79 31.47 31.77 1,624,943 +0.30(+0.95%)
Jul 11, 2016 31.44 31.51 31.24 31.47 1,280,956 +0.04(+0.12%)
Jul 08, 2016 30.95 31.59 30.85 31.43 2,209,041 +0.58(+1.89%)
Jul 07, 2016 30.34 30.86 30.29 30.85 2,020,137 +0.53(+1.74%)
Jul 06, 2016 30.18 30.33 29.95 30.32 1,280,681 +0.10(+0.33%)
Jul 05, 2016 30.27 30.31 29.93 30.22 1,028,435 -0.09(-0.30%)
Jul 01, 2016 30.38 30.31 30.31 30.31 1,744,359 -0.11(-0.36%)
Jun 30, 2016 30.05 30.45 29.76 30.42 1,855,351 +0.48(+1.61%)
Jun 29, 2016 29.50 29.98 29.36 29.94 1,402,796 +0.74(+2.53%)
Jun 28, 2016 29.01 29.31 28.96 29.20 1,766,139 +0.40(+1.39%)
Jun 27, 2016 29.14 29.33 28.56 28.80 1,541,455 -0.69(-2.35%)
Jun 24, 2016 29.98 30.23 29.48 29.49 6,312,341 -1.37(-4.45%)
Jun 23, 2016 31.07 31.07 30.68 30.86 1,334,746 +0.25(+0.80%)
Jun 22, 2016 30.44 30.62 30.16 30.62 1,487,682 +0.17(+0.57%)
Jun 21, 2016 30.55 30.59 30.29 30.45 1,206,558 +0.05(+0.18%)
Jun 20, 2016 30.50 30.81 30.35 30.39 1,289,355 +0.21(+0.69%)
Jun 17, 2016 30.29 30.45 30.13 30.18 2,689,909 -0.19(-0.63%)
Jun 16, 2016 30.33 30.45 29.98 30.37 1,968,777 -0.11(-0.36%)
Jun 15, 2016 30.59 30.84 30.46 30.48 1,046,021 -0.08(-0.27%)
Jun 14, 2016 30.58 30.75 30.46 30.56 1,962,834 -0.05(-0.15%)
Jun 13, 2016 30.48 30.72 30.45 30.61 1,905,037 -0.04(-0.12%)
Jun 10, 2016 30.58 30.76 30.45 30.65 3,004,934 -0.18(-0.59%)
Jun 09, 2016 30.70 30.93 30.68 30.83 1,253,641 +0.12(+0.39%)
Jun 08, 2016 30.35 30.73 30.31 30.71 1,086,956 +0.32(+1.05%)
Jun 07, 2016 30.37 30.49 30.29 30.39 1,324,240 -0.03(-0.09%)
Jun 06, 2016 30.30 30.50 30.23 30.42 959,258 +0.15(+0.51%)
Jun 03, 2016 30.34 30.42 30.19 30.26 1,219,737 -0.21(-0.69%)
Jun 02, 2016 30.18 30.54 30.07 30.47 1,079,471 +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.