Aramark Holdings Corp (NY: ARMK )

31.41 +0.30 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 28.34 28.34 27.72 27.87 2,791,539 -0.33(-1.18%)
Jun 29, 2015 28.26 28.43 28.09 28.20 5,417,083 -0.28(-0.98%)
Jun 26, 2015 28.39 28.64 28.31 28.48 11,131,855 +0.08(+0.29%)
Jun 25, 2015 28.43 28.54 28.25 28.40 2,651,982 +0.03(+0.10%)
Jun 24, 2015 28.69 28.78 28.31 28.37 2,575,484 -0.32(-1.13%)
Jun 23, 2015 28.69 28.78 28.55 28.69 1,477,575 +0.05(+0.19%)
Jun 22, 2015 28.60 28.77 28.46 28.64 2,209,817 +0.14(+0.50%)
Jun 19, 2015 28.07 28.57 28.04 28.50 2,927,354 +0.31(+1.12%)
Jun 18, 2015 28.01 28.23 28.00 28.18 1,627,153 +0.23(+0.84%)
Jun 17, 2015 27.88 27.99 27.68 27.95 1,381,079 +0.12(+0.42%)
Jun 16, 2015 27.85 27.92 27.65 27.83 1,471,657 -0.05(-0.19%)
Jun 15, 2015 27.79 27.91 27.66 27.88 2,710,560 +0.04(+0.16%)
Jun 12, 2015 27.70 27.94 27.63 27.84 1,772,632 +0.05(+0.19%)
Jun 11, 2015 28.05 28.17 27.76 27.79 1,845,145 -0.21(-0.74%)
Jun 10, 2015 28.23 28.43 27.92 27.99 2,052,842 -0.21(-0.73%)
Jun 09, 2015 28.15 28.24 28.01 28.20 1,289,071 +0.04(+0.13%)
Jun 08, 2015 28.34 28.42 28.05 28.16 1,013,901 -0.19(-0.67%)
Jun 05, 2015 28.37 28.45 28.18 28.35 1,381,059 +0.01(+0.03%)
Jun 04, 2015 28.44 28.51 28.27 28.34 1,943,644 -0.12(-0.41%)
Jun 03, 2015 28.43 28.56 28.27 28.46 2,264,888 +0.11(+0.38%)
Jun 02, 2015 28.18 28.47 28.09 28.35 1,901,142 +0.16(+0.57%)
Jun 01, 2015 28.29 28.56 28.08 28.19 2,448,369 -0.02(-0.06%)
May 29, 2015 28.34 28.49 27.96 28.21 9,194,500 -0.08(-0.29%)
May 28, 2015 28.54 28.58 28.24 28.29 1,829,821 -0.23(-0.82%)
May 27, 2015 28.65 28.78 28.42 28.52 2,388,743 -0.08(-0.28%)
May 26, 2015 28.65 28.79 28.43 28.60 3,612,295 +0.02(+0.06%)
May 22, 2015 28.50 28.59 28.59 28.59 2,956,686 +0.12(+0.41%)
May 21, 2015 28.49 28.52 28.16 28.47 5,957,106 -0.16(-0.57%)
May 20, 2015 28.38 29.11 28.24 28.63 3,898,199 +0.29(+1.02%)
May 19, 2015 28.53 28.66 28.32 28.34 1,597,431 -0.18(-0.63%)
May 18, 2015 28.45 28.64 28.17 28.52 1,800,758 +0.10(+0.35%)
May 15, 2015 28.67 28.80 28.23 28.42 1,501,728 -0.14(-0.50%)
May 14, 2015 27.98 28.96 27.97 28.57 3,200,034 +0.69(+2.49%)
May 13, 2015 28.91 28.99 27.78 27.88 3,702,289 -0.24(-0.86%)
May 12, 2015 27.89 28.22 27.60 28.12 1,976,300 +0.13(+0.45%)
May 11, 2015 28.30 28.43 27.94 27.99 1,719,283 -0.37(-1.30%)
May 08, 2015 28.20 28.64 27.99 28.36 856,857 +0.40(+1.45%)
May 07, 2015 27.67 28.03 27.56 27.96 1,089,112 +0.32(+1.17%)
May 06, 2015 27.97 27.98 27.38 27.63 1,347,839 -0.31(-1.09%)
May 05, 2015 28.15 28.16 27.76 27.94 1,624,178 -0.30(-1.05%)
May 04, 2015 27.79 28.29 27.68 28.24 1,146,476 +0.47(+1.68%)
May 01, 2015 27.82 27.95 27.72 27.77 780,316 +0.12(+0.42%)
Apr 30, 2015 27.49 27.88 27.41 27.65 1,256,417 -0.08(-0.29%)
Apr 29, 2015 28.05 28.05 27.53 27.73 1,070,927 -0.39(-1.38%)
Apr 28, 2015 28.27 28.27 27.95 28.12 1,065,757 -0.25(-0.89%)
Apr 27, 2015 28.51 28.66 28.06 28.37 1,285,282 -0.12(-0.41%)
Apr 24, 2015 28.41 28.61 28.22 28.49 1,060,450 +0.18(+0.64%)
Apr 23, 2015 28.09 28.52 28.09 28.31 1,474,901 +0.14(+0.51%)
Apr 22, 2015 28.01 28.29 27.84 28.16 1,719,773 +0.29(+1.03%)
Apr 21, 2015 27.85 28.21 27.82 27.88 2,441,551 +0.28(+1.01%)
Apr 20, 2015 27.43 27.70 27.40 27.60 1,321,042 +0.21(+0.76%)
Apr 17, 2015 27.47 27.68 27.26 27.39 2,142,423 -0.19(-0.69%)
Apr 16, 2015 27.71 27.82 27.23 27.58 2,313,445 -0.21(-0.74%)
Apr 15, 2015 27.91 28.15 27.42 27.79 2,546,319 -0.12(-0.42%)
Apr 14, 2015 27.59 27.95 27.40 27.90 1,814,570 +0.32(+1.17%)
Apr 13, 2015 27.91 27.94 27.58 27.58 1,503,984 -0.33(-1.19%)
Apr 10, 2015 28.02 28.08 27.79 27.91 1,887,881 -0.11(-0.39%)
Apr 09, 2015 28.19 28.42 27.94 28.02 1,701,591 -0.13(-0.45%)
Apr 08, 2015 27.98 28.36 27.81 28.15 1,402,666 +0.22(+0.81%)
Apr 07, 2015 28.24 28.32 27.78 27.92 1,507,894 -0.33(-1.18%)
Apr 06, 2015 28.15 28.43 28.08 28.25 1,842,555 +0.00(+0.00%)
Apr 02, 2015 28.32 28.25 28.25 28.25 1,699,616 -0.05(-0.16%)
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.