Aramark Holdings Corp (NY: ARMK )

37.96 USD +0.45 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 30.55 30.98 30.46 30.73 1,130,513 -0.09(-0.29%)
Apr 29, 2015 31.17 31.17 30.60 30.82 963,611 -0.43(-1.38%)
Apr 28, 2015 31.42 31.42 31.06 31.25 958,959 -0.28(-0.89%)
Apr 27, 2015 31.68 31.86 31.19 31.53 1,156,486 -0.13(-0.41%)
Apr 24, 2015 31.57 31.80 31.36 31.66 954,184 +0.20(+0.64%)
Apr 23, 2015 31.22 31.70 31.22 31.46 1,327,103 +0.16(+0.51%)
Apr 22, 2015 31.13 31.44 30.94 31.30 1,547,437 +0.32(+1.03%)
Apr 21, 2015 30.95 31.35 30.92 30.98 2,196,886 +0.31(+1.01%)
Apr 20, 2015 30.49 30.79 30.45 30.67 1,188,662 +0.23(+0.76%)
Apr 17, 2015 30.53 30.76 30.30 30.44 1,927,733 -0.21(-0.69%)
Apr 16, 2015 30.80 30.92 30.26 30.65 2,081,617 -0.23(-0.74%)
Apr 15, 2015 31.02 31.28 30.47 30.88 2,291,155 -0.13(-0.42%)
Apr 14, 2015 30.66 31.06 30.45 31.01 1,632,734 +0.36(+1.17%)
Apr 13, 2015 31.02 31.05 30.65 30.65 1,353,272 -0.37(-1.19%)
Apr 10, 2015 31.14 31.21 30.89 31.02 1,698,699 -0.12(-0.39%)
Apr 09, 2015 31.33 31.58 31.05 31.14 1,531,077 -0.14(-0.45%)
Apr 08, 2015 31.10 31.52 30.91 31.28 1,262,107 +0.25(+0.81%)
Apr 07, 2015 31.39 31.47 30.87 31.03 1,356,790 -0.37(-1.18%)
Apr 06, 2015 31.29 31.60 31.21 31.40 1,657,915 +0.00(+0.00%)
Apr 02, 2015 31.47 31.40 31.40 31.40 1,529,300 -0.05(-0.16%)
Apr 01, 2015 31.42 31.67 31.16 31.45 1,488,505 -0.18(-0.57%)
Mar 31, 2015 32.03 32.03 31.55 31.63 1,340,875 -0.47(-1.46%)
Mar 30, 2015 31.72 32.17 31.58 32.10 1,202,199 +0.53(+1.68%)
Mar 27, 2015 31.53 31.82 31.33 31.57 1,758,140 +0.00(+0.00%)
Mar 26, 2015 31.80 32.02 31.35 31.57 2,352,471 -0.42(-1.31%)
Mar 25, 2015 32.43 32.43 31.91 31.99 1,914,323 -0.35(-1.08%)
Mar 24, 2015 32.04 32.45 31.99 32.34 1,619,202 +0.27(+0.84%)
Mar 23, 2015 32.40 32.59 31.95 32.07 3,832,845 -0.48(-1.47%)
Mar 20, 2015 32.33 32.61 32.23 32.55 1,459,358 +0.36(+1.12%)
Mar 19, 2015 32.44 32.67 32.06 32.19 1,859,134 -0.27(-0.83%)
Mar 18, 2015 32.32 32.52 31.98 32.46 1,350,083 +0.15(+0.46%)
Mar 17, 2015 32.28 32.47 32.16 32.31 1,400,689 -0.08(-0.25%)
Mar 16, 2015 32.26 32.49 32.13 32.39 1,500,735 +0.17(+0.53%)
Mar 13, 2015 31.96 32.54 31.94 32.22 2,663,518 -0.39(-1.20%)
Mar 12, 2015 32.56 32.70 32.36 32.61 1,866,473 +0.08(+0.25%)
Mar 11, 2015 32.51 32.62 32.22 32.53 2,838,242 -0.01(-0.03%)
Mar 10, 2015 32.36 32.57 31.93 32.54 2,464,939 -0.01(-0.03%)
Mar 09, 2015 32.16 32.60 32.09 32.55 1,703,810 +0.41(+1.28%)
Mar 06, 2015 32.10 32.24 31.97 32.14 2,032,976 -0.08(-0.25%)
Mar 05, 2015 32.21 32.31 32.05 32.22 1,846,958 +0.11(+0.34%)
Mar 04, 2015 32.41 32.47 31.90 32.11 2,855,744 -0.36(-1.11%)
Mar 03, 2015 32.17 32.55 31.88 32.47 3,115,870 +0.20(+0.62%)
Mar 02, 2015 31.65 32.27 31.68 32.27 1,698,205 +0.62(+1.96%)
Feb 27, 2015 31.77 31.88 31.49 31.65 2,636,168 -0.15(-0.47%)
Feb 26, 2015 31.83 32.00 31.44 31.80 3,027,794 -0.04(-0.13%)
Feb 25, 2015 31.23 31.93 31.18 31.84 5,119,359 +0.57(+1.82%)
Feb 24, 2015 30.97 31.31 30.85 31.27 2,314,425 +0.37(+1.20%)
Feb 23, 2015 30.71 31.00 30.64 30.90 1,806,911 +0.09(+0.29%)
Feb 20, 2015 30.68 30.86 30.36 30.81 2,141,857 +0.11(+0.36%)
Feb 19, 2015 31.09 31.18 30.65 30.70 2,747,482 -0.30(-0.97%)
Feb 18, 2015 30.47 31.06 30.40 31.00 10,166,900 +0.76(+2.51%)
Feb 17, 2015 30.50 30.50 30.04 30.24 1,616,881 -0.30(-0.98%)
Feb 13, 2015 30.65 30.54 30.54 30.54 1,512,900 -0.18(-0.59%)
Feb 12, 2015 30.57 30.80 30.20 30.72 2,927,218 -0.07(-0.23%)
Feb 11, 2015 31.46 31.50 30.24 30.79 3,773,467 -1.03(-3.24%)
Feb 10, 2015 31.32 31.87 30.98 31.82 3,911,713 +0.40(+1.27%)
Feb 09, 2015 31.76 31.92 31.34 31.42 1,562,063 -0.52(-1.63%)
Feb 06, 2015 32.20 32.66 31.73 31.94 1,392,032 -0.26(-0.81%)
Feb 05, 2015 32.32 32.58 32.19 32.20 1,089,891 -0.09(-0.28%)
Feb 04, 2015 31.97 32.56 31.86 32.29 1,433,995 +0.30(+0.94%)
Feb 03, 2015 31.86 32.16 31.71 31.99 774,231 +0.34(+1.07%)
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.