Aramark Holdings Corp (NY: ARMK )

38.91 +0.83 (+2.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 25.55 25.69 25.44 25.51 2,786,921 +0.09(+0.34%)
Sep 29, 2016 25.18 25.47 25.17 25.43 2,492,486 +0.17(+0.69%)
Sep 28, 2016 25.36 25.36 25.15 25.25 1,927,765 -0.04(-0.16%)
Sep 27, 2016 25.11 25.34 25.08 25.29 1,294,810 +0.11(+0.45%)
Sep 26, 2016 25.14 25.27 24.99 25.18 1,519,190 -0.09(-0.37%)
Sep 23, 2016 25.24 25.49 25.22 25.27 1,533,992 -0.07(-0.29%)
Sep 22, 2016 25.51 25.54 25.27 25.34 1,969,800 +0.01(+0.05%)
Sep 21, 2016 25.26 25.42 25.06 25.33 1,739,113 +0.17(+0.69%)
Sep 20, 2016 25.28 25.30 25.07 25.16 1,636,951 +0.00(+0.00%)
Sep 19, 2016 25.10 25.24 24.98 25.16 1,764,262 +0.06(+0.24%)
Sep 16, 2016 24.99 25.19 24.96 25.10 3,104,548 +0.02(+0.08%)
Sep 15, 2016 24.78 25.16 24.68 25.08 1,848,268 +0.30(+1.22%)
Sep 14, 2016 24.67 24.92 24.67 24.77 2,719,543 +0.06(+0.24%)
Sep 13, 2016 24.88 24.90 24.63 24.71 2,728,350 -0.36(-1.42%)
Sep 12, 2016 24.89 25.12 24.81 25.07 4,502,176 +0.05(+0.21%)
Sep 09, 2016 25.36 25.37 24.96 25.02 1,979,297 -0.56(-2.20%)
Sep 08, 2016 25.45 25.63 25.35 25.58 2,588,632 -0.05(-0.21%)
Sep 07, 2016 25.63 25.65 25.47 25.63 1,959,665 +0.11(+0.45%)
Sep 06, 2016 25.65 25.69 25.46 25.52 2,341,198 -0.03(-0.13%)
Sep 02, 2016 25.47 25.55 25.55 25.55 1,193,406 +0.15(+0.61%)
Sep 01, 2016 25.47 25.65 25.25 25.40 1,541,138 -0.05(-0.18%)
Aug 31, 2016 25.49 25.49 25.32 25.45 2,187,047 +0.01(+0.05%)
Aug 30, 2016 25.22 25.45 25.17 25.43 3,547,707 +0.25(+1.01%)
Aug 29, 2016 25.29 25.37 25.14 25.18 1,210,542 -0.06(-0.24%)
Aug 26, 2016 25.22 25.48 25.08 25.24 4,080,421 +0.11(+0.45%)
Aug 25, 2016 25.00 25.22 24.99 25.12 2,020,611 +0.13(+0.51%)
Aug 24, 2016 24.99 25.10 24.94 25.00 1,652,394 -0.02(-0.08%)
Aug 23, 2016 24.86 25.03 24.77 25.02 2,032,859 +0.30(+1.19%)
Aug 22, 2016 24.84 24.84 24.63 24.72 2,311,774 -0.17(-0.70%)
Aug 19, 2016 24.91 24.97 24.82 24.90 1,613,744 -0.07(-0.27%)
Aug 18, 2016 25.00 25.12 24.67 24.96 4,009,215 -0.04(-0.16%)
Aug 17, 2016 25.02 25.13 24.69 25.00 1,849,007 -0.01(-0.03%)
Aug 16, 2016 25.14 25.21 24.98 25.01 1,711,386 -0.18(-0.72%)
Aug 15, 2016 25.33 25.45 25.18 25.19 2,061,272 -0.05(-0.21%)
Aug 12, 2016 25.14 25.34 25.02 25.24 2,323,219 -0.03(-0.11%)
Aug 11, 2016 24.94 25.33 24.92 25.27 4,875,200 +0.43(+1.73%)
Aug 10, 2016 24.44 24.96 24.40 24.84 10,105,136 +0.90(+3.78%)
Aug 09, 2016 23.75 24.03 23.75 23.94 2,284,284 -0.01(-0.03%)
Aug 08, 2016 23.92 24.03 23.86 23.95 2,292,496 +0.02(+0.08%)
Aug 05, 2016 23.88 24.04 23.84 23.93 2,507,511 +0.15(+0.65%)
Aug 04, 2016 23.79 23.87 23.62 23.77 1,771,300 -0.01(-0.06%)
Aug 03, 2016 23.77 23.88 23.71 23.79 1,964,647 -0.06(-0.25%)
Aug 02, 2016 24.03 24.05 23.72 23.85 1,216,940 -0.25(-1.03%)
Aug 01, 2016 24.07 24.17 23.96 24.09 737,181 +0.09(+0.36%)
Jul 29, 2016 24.22 24.37 23.96 24.01 1,550,426 -0.26(-1.08%)
Jul 28, 2016 24.11 24.30 24.03 24.27 6,603,398 +0.15(+0.64%)
Jul 27, 2016 24.23 24.35 24.02 24.11 1,846,043 -0.15(-0.63%)
Jul 26, 2016 24.11 24.32 23.99 24.27 1,828,178 +0.08(+0.33%)
Jul 25, 2016 24.13 24.21 24.03 24.19 874,804 -0.03(-0.11%)
Jul 22, 2016 24.03 24.22 23.96 24.21 1,472,595 +0.17(+0.72%)
Jul 21, 2016 24.09 24.15 23.93 24.04 1,644,858 -0.02(-0.08%)
Jul 20, 2016 23.69 24.07 23.58 24.06 3,462,401 +0.50(+2.10%)
Jul 19, 2016 23.53 23.60 23.44 23.56 1,302,308 +0.03(+0.11%)
Jul 18, 2016 23.73 23.75 23.52 23.54 1,396,888 -0.23(-0.96%)
Jul 15, 2016 23.75 23.88 23.64 23.77 2,411,125 +0.04(+0.17%)
Jul 14, 2016 23.89 23.99 23.64 23.73 2,579,199 +0.05(+0.23%)
Jul 13, 2016 23.35 23.75 23.30 23.67 2,628,468 +0.30(+1.29%)
Jul 12, 2016 23.24 23.39 23.16 23.37 2,208,685 +0.22(+0.95%)
Jul 11, 2016 23.13 23.18 22.99 23.15 1,741,124 +0.03(+0.12%)
Jul 08, 2016 22.77 23.24 22.69 23.12 3,002,612 +0.43(+1.89%)
Jul 07, 2016 22.32 22.71 22.29 22.69 2,745,847 +0.39(+1.74%)
Jul 06, 2016 22.20 22.31 22.03 22.31 1,740,751 +0.07(+0.33%)
Jul 05, 2016 22.27 22.30 22.02 22.23 1,397,889 -0.07(-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.