Aramark Holdings Corp (NY: ARMK )

33.40 USD -0.98 (-2.85%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 31.52 31.53 31.15 31.34 2,233,582 -0.26(-0.82%)
Aug 28, 2015 31.93 31.93 31.43 31.60 1,394,007 -0.38(-1.19%)
Aug 27, 2015 31.32 31.99 31.07 31.98 2,101,855 +0.93(+3.00%)
Aug 26, 2015 31.09 31.12 29.94 31.05 3,127,752 +0.54(+1.77%)
Aug 25, 2015 31.34 31.42 30.49 30.51 2,720,705 -0.21(-0.68%)
Aug 24, 2015 28.88 31.43 28.09 30.72 3,700,176 -1.53(-4.74%)
Aug 21, 2015 32.32 32.63 32.19 32.25 3,071,925 -0.37(-1.13%)
Aug 20, 2015 33.06 33.17 32.58 32.62 2,622,797 -0.87(-2.60%)
Aug 19, 2015 33.18 33.78 33.03 33.49 5,588,302 +0.24(+0.72%)
Aug 18, 2015 32.68 33.38 32.42 33.25 8,721,971 +0.76(+2.34%)
Aug 17, 2015 32.12 32.64 32.12 32.49 2,209,274 -0.22(-0.67%)
Aug 14, 2015 32.08 32.72 31.92 32.71 1,333,466 +0.64(+2.00%)
Aug 13, 2015 31.88 32.54 31.73 32.07 3,668,662 +0.48(+1.52%)
Aug 12, 2015 31.75 31.91 30.47 31.59 2,401,974 -0.50(-1.56%)
Aug 11, 2015 32.13 32.37 31.89 32.09 971,608 -0.20(-0.62%)
Aug 10, 2015 32.42 32.77 32.18 32.29 1,450,185 -0.06(-0.19%)
Aug 07, 2015 32.09 32.41 31.87 32.35 1,207,492 +0.21(+0.65%)
Aug 06, 2015 32.57 32.59 32.09 32.14 778,719 -0.39(-1.20%)
Aug 05, 2015 32.37 32.85 32.24 32.53 1,317,325 +0.16(+0.49%)
Aug 04, 2015 32.71 32.74 32.31 32.37 823,032 -0.22(-0.68%)
Aug 03, 2015 31.85 32.64 31.75 32.59 1,958,676 +0.77(+2.42%)
Jul 31, 2015 31.89 32.21 31.76 31.82 1,403,473 +0.07(+0.22%)
Jul 30, 2015 31.89 32.00 31.73 31.75 1,429,225 -0.25(-0.78%)
Jul 29, 2015 31.65 32.20 31.55 32.00 1,227,672 +0.36(+1.14%)
Jul 28, 2015 31.31 31.64 31.25 31.64 776,836 +0.42(+1.35%)
Jul 27, 2015 31.69 31.74 31.08 31.22 1,031,954 -0.57(-1.79%)
Jul 24, 2015 32.08 32.12 31.66 31.79 1,115,881 -0.20(-0.63%)
Jul 23, 2015 32.39 32.46 31.96 31.99 1,508,277 -0.40(-1.23%)
Jul 22, 2015 31.83 32.42 31.56 32.39 1,044,766 +0.57(+1.79%)
Jul 21, 2015 32.02 32.13 31.72 31.82 555,564 -0.22(-0.69%)
Jul 20, 2015 32.07 32.15 31.94 32.04 654,319 +0.03(+0.09%)
Jul 17, 2015 32.13 32.18 31.79 32.01 603,733 -0.11(-0.34%)
Jul 16, 2015 32.07 32.17 31.95 32.12 842,521 +0.17(+0.53%)
Jul 15, 2015 32.18 32.19 31.81 31.95 700,897 -0.22(-0.68%)
Jul 14, 2015 31.89 32.18 31.61 32.17 1,638,385 +0.20(+0.63%)
Jul 13, 2015 31.84 32.07 31.79 31.97 1,294,029 +0.38(+1.20%)
Jul 10, 2015 31.17 31.60 31.03 31.59 1,093,916 +0.57(+1.84%)
Jul 09, 2015 31.21 31.38 30.95 31.02 1,929,706 +0.04(+0.13%)
Jul 08, 2015 31.18 31.37 30.90 30.98 1,877,949 -0.36(-1.15%)
Jul 07, 2015 31.15 31.36 30.97 31.34 1,863,830 +0.15(+0.48%)
Jul 06, 2015 30.91 31.23 30.90 31.19 1,479,823 +0.11(+0.35%)
Jul 02, 2015 31.33 31.08 31.08 31.08 1,623,200 -0.22(-0.70%)
Jul 01, 2015 31.20 31.60 31.11 31.30 4,166,120 +0.33(+1.07%)
Jun 30, 2015 31.50 31.50 30.81 30.97 2,511,802 -0.37(-1.18%)
Jun 29, 2015 31.41 31.59 31.22 31.34 4,874,243 -0.31(-0.98%)
Jun 26, 2015 31.55 31.83 31.46 31.65 10,016,343 +0.09(+0.29%)
Jun 25, 2015 31.60 31.72 31.39 31.56 2,386,230 +0.03(+0.10%)
Jun 24, 2015 31.88 31.98 31.46 31.53 2,317,398 -0.36(-1.13%)
Jun 23, 2015 31.89 31.99 31.73 31.89 1,329,509 +0.06(+0.19%)
Jun 22, 2015 31.78 31.97 31.63 31.83 1,988,374 +0.16(+0.51%)
Jun 19, 2015 31.20 31.75 31.16 31.67 2,634,007 +0.35(+1.12%)
Jun 18, 2015 31.13 31.37 31.12 31.32 1,464,098 +0.26(+0.84%)
Jun 17, 2015 30.99 31.11 30.76 31.06 1,242,683 +0.13(+0.42%)
Jun 16, 2015 30.95 31.03 30.73 30.93 1,324,184 -0.06(-0.19%)
Jun 15, 2015 30.88 31.02 30.74 30.99 2,438,938 +0.05(+0.16%)
Jun 12, 2015 30.79 31.05 30.71 30.94 1,594,999 +0.06(+0.19%)
Jun 11, 2015 31.17 31.31 30.85 30.88 1,660,245 -0.23(-0.74%)
Jun 10, 2015 31.37 31.60 31.03 31.11 1,847,129 -0.23(-0.73%)
Jun 09, 2015 31.29 31.39 31.13 31.34 1,159,895 +0.04(+0.13%)
Jun 08, 2015 31.50 31.58 31.17 31.30 912,299 -0.21(-0.67%)
Jun 05, 2015 31.53 31.62 31.32 31.51 1,242,665 +0.01(+0.03%)
Jun 04, 2015 31.61 31.69 31.42 31.50 1,748,874 -0.13(-0.41%)
Jun 03, 2015 31.60 31.74 31.42 31.63 2,037,926 +0.12(+0.38%)
Jun 02, 2015 31.32 31.64 31.22 31.51 1,710,631 +0.18(+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.