Aramark Holdings Corp (NY: ARMK )

40.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 35.29 35.48 35.13 35.23 2,018,128 +0.12(+0.34%)
Sep 29, 2016 34.78 35.17 34.77 35.11 1,804,914 +0.24(+0.69%)
Sep 28, 2016 35.02 35.02 34.73 34.87 1,395,976 -0.06(-0.16%)
Sep 27, 2016 34.68 35.00 34.63 34.93 937,626 +0.16(+0.45%)
Sep 26, 2016 34.72 34.90 34.51 34.77 1,100,110 -0.13(-0.37%)
Sep 23, 2016 34.85 35.20 34.82 34.90 1,110,828 -0.10(-0.29%)
Sep 22, 2016 35.22 35.27 34.90 35.00 1,426,415 +0.02(+0.05%)
Sep 21, 2016 34.88 35.10 34.60 34.98 1,259,365 +0.24(+0.69%)
Sep 20, 2016 34.91 34.94 34.62 34.74 1,185,385 +0.00(+0.00%)
Sep 19, 2016 34.67 34.85 34.50 34.74 1,277,576 +0.08(+0.24%)
Sep 16, 2016 34.51 34.79 34.46 34.66 2,248,135 +0.03(+0.08%)
Sep 15, 2016 34.22 34.75 34.08 34.63 1,338,409 +0.42(+1.22%)
Sep 14, 2016 34.06 34.42 34.06 34.21 1,969,336 +0.08(+0.24%)
Sep 13, 2016 34.36 34.39 34.02 34.13 1,975,713 -0.49(-1.42%)
Sep 12, 2016 34.37 34.69 34.27 34.62 3,260,216 +0.07(+0.21%)
Sep 09, 2016 35.02 35.04 34.47 34.55 1,433,293 -0.78(-2.20%)
Sep 08, 2016 35.15 35.40 35.01 35.32 1,874,538 -0.07(-0.21%)
Sep 07, 2016 35.39 35.42 35.18 35.40 1,419,076 +0.16(+0.45%)
Sep 06, 2016 35.42 35.48 35.16 35.24 1,695,360 -0.05(-0.13%)
Sep 02, 2016 35.17 35.29 35.29 35.29 864,196 +0.21(+0.61%)
Sep 01, 2016 35.18 35.42 34.87 35.07 1,116,003 -0.06(-0.18%)
Aug 31, 2016 35.19 35.20 34.96 35.14 1,583,734 +0.02(+0.05%)
Aug 30, 2016 34.82 35.14 34.76 35.12 2,569,045 +0.35(+1.01%)
Aug 29, 2016 34.93 35.04 34.72 34.77 876,605 -0.08(-0.24%)
Aug 26, 2016 34.83 35.19 34.64 34.85 2,954,806 +0.16(+0.45%)
Aug 25, 2016 34.52 34.83 34.51 34.69 1,463,210 +0.18(+0.51%)
Aug 24, 2016 34.51 34.67 34.44 34.52 1,196,568 -0.03(-0.08%)
Aug 23, 2016 34.32 34.57 34.21 34.55 1,472,079 +0.41(+1.19%)
Aug 22, 2016 34.30 34.30 34.01 34.14 1,674,053 -0.24(-0.70%)
Aug 19, 2016 34.40 34.48 34.28 34.38 1,168,580 -0.09(-0.27%)
Aug 18, 2016 34.53 34.68 34.06 34.47 2,903,242 -0.06(-0.16%)
Aug 17, 2016 34.56 34.70 34.10 34.53 1,338,944 -0.01(-0.03%)
Aug 16, 2016 34.72 34.81 34.50 34.54 1,239,287 -0.25(-0.72%)
Aug 15, 2016 34.98 35.14 34.78 34.79 1,492,654 -0.07(-0.21%)
Aug 12, 2016 34.72 35.00 34.55 34.86 1,682,341 -0.01(-0.04%)
Aug 11, 2016 34.42 34.95 34.38 34.87 3,532,814 +0.59(+1.73%)
Aug 10, 2016 33.73 34.44 33.67 34.28 7,322,688 +1.25(+3.78%)
Aug 09, 2016 32.78 33.17 32.78 33.04 1,655,307 -0.01(-0.03%)
Aug 08, 2016 33.01 33.17 32.92 33.05 1,661,258 +0.03(+0.08%)
Aug 05, 2016 32.95 33.17 32.90 33.02 1,817,068 +0.21(+0.65%)
Aug 04, 2016 32.82 32.94 32.60 32.80 1,283,573 -0.02(-0.06%)
Aug 03, 2016 32.80 32.95 32.72 32.82 1,423,681 -0.08(-0.25%)
Aug 02, 2016 33.17 33.19 32.73 32.91 881,856 -0.34(-1.03%)
Aug 01, 2016 33.22 33.35 33.06 33.25 534,198 +0.12(+0.36%)
Jul 29, 2016 33.42 33.63 33.06 33.13 1,123,516 -0.36(-1.08%)
Jul 28, 2016 33.28 33.53 33.17 33.49 4,785,153 +0.21(+0.64%)
Jul 27, 2016 33.43 33.60 33.15 33.28 1,337,735 -0.21(-0.63%)
Jul 26, 2016 33.27 33.56 33.11 33.49 1,324,789 +0.11(+0.33%)
Jul 25, 2016 33.30 33.41 33.17 33.38 633,927 -0.04(-0.11%)
Jul 22, 2016 33.17 33.42 33.06 33.41 1,067,116 +0.24(+0.72%)
Jul 21, 2016 33.24 33.32 33.02 33.17 1,191,947 -0.03(-0.08%)
Jul 20, 2016 32.69 33.21 32.54 33.20 2,509,029 +0.68(+2.10%)
Jul 19, 2016 32.47 32.56 32.35 32.52 943,717 +0.04(+0.11%)
Jul 18, 2016 32.74 32.77 32.46 32.48 1,012,255 -0.31(-0.96%)
Jul 15, 2016 32.77 32.95 32.62 32.80 1,747,222 +0.06(+0.17%)
Jul 14, 2016 32.96 33.10 32.62 32.74 1,869,017 +0.07(+0.23%)
Jul 13, 2016 32.22 32.78 32.15 32.67 1,904,720 +0.42(+1.29%)
Jul 12, 2016 32.07 32.28 31.95 32.25 1,600,523 +0.30(+0.95%)
Jul 11, 2016 31.92 31.99 31.72 31.95 1,261,706 +0.04(+0.12%)
Jul 08, 2016 31.42 32.07 31.32 31.91 2,175,843 +0.59(+1.89%)
Jul 07, 2016 30.80 31.34 30.75 31.32 1,989,778 +0.54(+1.74%)
Jul 06, 2016 30.64 30.79 30.40 30.78 1,261,435 +0.10(+0.33%)
Jul 05, 2016 30.73 30.77 30.38 30.68 1,012,980 -0.09(-0.30%)
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.