Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 21.54 21.50 21.50 21.50 1,338,071 -0.09(-0.43%)
Dec 30, 2015 21.69 21.93 21.59 21.60 1,363,287 -0.11(-0.52%)
Dec 29, 2015 21.58 21.74 21.53 21.71 1,105,251 +0.19(+0.87%)
Dec 28, 2015 21.48 21.58 21.27 21.52 1,084,120 -0.01(-0.03%)
Dec 24, 2015 21.56 21.53 21.53 21.53 533,309 -0.07(-0.34%)
Dec 23, 2015 21.45 21.64 21.32 21.60 2,502,092 +0.21(+0.97%)
Dec 22, 2015 21.47 21.55 21.17 21.40 2,019,621 -0.05(-0.25%)
Dec 21, 2015 21.50 21.80 21.30 21.45 2,127,939 +0.00(+0.00%)
Dec 18, 2015 21.73 21.73 21.34 21.45 3,988,186 -0.21(-0.95%)
Dec 17, 2015 21.85 23.38 21.46 21.66 2,118,562 -0.13(-0.58%)
Dec 16, 2015 21.97 22.00 21.46 21.78 2,720,281 -0.07(-0.34%)
Dec 15, 2015 21.84 22.08 21.76 21.86 2,021,131 +0.13(+0.61%)
Dec 14, 2015 21.75 22.05 21.45 21.72 3,440,417 +0.03(+0.12%)
Dec 11, 2015 22.13 22.14 21.62 21.70 1,902,629 -0.67(-2.98%)
Dec 10, 2015 22.41 22.45 22.27 22.36 2,081,711 +0.01(+0.06%)
Dec 09, 2015 22.36 22.55 22.20 22.35 2,989,243 -0.11(-0.50%)
Dec 08, 2015 22.34 22.63 22.17 22.46 1,916,974 -0.15(-0.65%)
Dec 07, 2015 22.72 22.78 22.48 22.61 3,519,766 -0.08(-0.35%)
Dec 04, 2015 22.40 22.81 22.29 22.69 3,681,066 +0.37(+1.67%)
Dec 03, 2015 22.66 22.81 22.24 22.32 4,910,437 -0.18(-0.80%)
Dec 02, 2015 22.16 22.59 21.94 22.50 8,792,753 +0.57(+2.62%)
Dec 01, 2015 22.06 22.34 21.79 21.92 5,437,173 +0.17(+0.80%)
Nov 30, 2015 22.14 22.24 21.73 21.75 4,584,628 -0.39(-1.78%)
Nov 27, 2015 21.99 22.32 21.90 22.14 2,521,118 +0.18(+0.82%)
Nov 25, 2015 21.98 21.96 21.96 21.96 2,431,535 +0.01(+0.03%)
Nov 24, 2015 21.86 22.16 21.66 21.96 3,512,004 -0.05(-0.21%)
Nov 23, 2015 21.92 22.20 21.92 22.00 4,789,535 +0.28(+1.29%)
Nov 20, 2015 21.59 22.16 21.53 21.73 7,898,687 +0.21(+0.96%)
Nov 19, 2015 21.77 21.79 21.36 21.52 8,360,257 -0.20(-0.92%)
Nov 18, 2015 20.46 21.73 20.26 21.72 10,532,525 +2.01(+10.20%)
Nov 17, 2015 19.79 20.11 19.50 19.71 6,064,451 +0.03(+0.17%)
Nov 16, 2015 19.64 19.79 19.54 19.68 3,100,671 +0.00(+0.00%)
Nov 13, 2015 20.07 20.11 19.62 19.68 3,604,468 -0.49(-2.41%)
Nov 12, 2015 20.36 20.50 20.00 20.16 2,750,767 -0.32(-1.56%)
Nov 11, 2015 20.27 20.52 20.09 20.48 2,184,187 +0.28(+1.38%)
Nov 10, 2015 20.09 20.21 19.96 20.20 1,331,219 +0.03(+0.17%)
Nov 09, 2015 20.23 20.23 19.96 20.17 3,294,426 -0.13(-0.62%)
Nov 06, 2015 20.65 20.65 20.09 20.29 1,096,546 +0.00(+0.00%)
Nov 05, 2015 20.31 20.59 20.05 20.29 1,955,793 +0.00(+0.00%)
Nov 04, 2015 20.61 20.63 20.28 20.29 2,740,510 -0.32(-1.55%)
Nov 03, 2015 20.16 20.62 20.16 20.61 2,206,360 +0.41(+2.04%)
Nov 02, 2015 20.27 20.27 20.08 20.20 2,264,971 +0.01(+0.03%)
Oct 30, 2015 20.49 20.50 20.20 20.19 3,514,852 -0.33(-1.62%)
Oct 29, 2015 20.72 20.75 20.44 20.53 1,495,631 -0.17(-0.84%)
Oct 28, 2015 20.77 20.87 20.41 20.70 2,203,903 +0.05(+0.23%)
Oct 27, 2015 20.67 20.83 20.45 20.65 1,189,445 -0.02(-0.10%)
Oct 26, 2015 20.50 20.74 20.41 20.67 2,409,542 +0.16(+0.78%)
Oct 23, 2015 20.59 20.69 20.41 20.51 1,674,528 +0.07(+0.36%)
Oct 22, 2015 20.57 20.78 20.41 20.44 2,217,319 +0.08(+0.39%)
Oct 21, 2015 20.73 20.73 20.29 20.36 1,217,729 -0.33(-1.58%)
Oct 20, 2015 20.76 20.89 20.66 20.69 2,476,169 -0.08(-0.38%)
Oct 19, 2015 20.70 20.87 20.41 20.77 2,790,621 +0.04(+0.19%)
Oct 16, 2015 20.43 20.77 20.33 20.73 1,919,999 +0.35(+1.73%)
Oct 15, 2015 20.18 20.45 19.98 20.37 2,021,036 +0.31(+1.53%)
Oct 14, 2015 20.33 20.62 19.98 20.07 2,307,914 -0.24(-1.18%)
Oct 13, 2015 20.51 20.61 20.29 20.31 1,848,870 -0.29(-1.39%)
Oct 12, 2015 20.57 20.71 20.53 20.59 1,854,507 +0.04(+0.19%)
Oct 09, 2015 20.59 20.78 20.53 20.55 1,822,698 -0.02(-0.10%)
Oct 08, 2015 20.46 20.63 20.36 20.57 3,336,030 -0.01(-0.06%)
Oct 07, 2015 20.23 20.64 20.04 20.59 3,663,734 +0.35(+1.74%)
Oct 06, 2015 20.58 20.58 20.12 20.23 1,538,233 -0.40(-1.94%)
Oct 05, 2015 20.66 20.73 20.34 20.63 2,508,670 +0.12(+0.58%)
Oct 02, 2015 19.83 20.57 19.64 20.51 2,988,860 +0.53(+2.63%)
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.