Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 34.76 34.94 34.60 34.70 2,048,919 +0.12(+0.34%)
Sep 29, 2016 34.25 34.64 34.24 34.58 1,832,452 +0.24(+0.69%)
Sep 28, 2016 34.49 34.49 34.21 34.35 1,417,275 -0.05(-0.16%)
Sep 27, 2016 34.15 34.47 34.11 34.40 951,932 +0.16(+0.45%)
Sep 26, 2016 34.20 34.37 33.99 34.25 1,116,894 -0.13(-0.37%)
Sep 23, 2016 34.33 34.67 34.30 34.37 1,127,777 -0.10(-0.29%)
Sep 22, 2016 34.69 34.74 34.37 34.47 1,448,179 +0.02(+0.05%)
Sep 21, 2016 34.36 34.57 34.08 34.46 1,278,580 +0.24(+0.69%)
Sep 20, 2016 34.38 34.42 34.10 34.22 1,203,471 +0.00(+0.00%)
Sep 19, 2016 34.15 34.33 33.98 34.22 1,297,069 +0.08(+0.24%)
Sep 16, 2016 33.99 34.26 33.94 34.14 2,282,435 +0.03(+0.08%)
Sep 15, 2016 33.71 34.23 33.57 34.11 1,358,830 +0.41(+1.22%)
Sep 14, 2016 33.55 33.90 33.55 33.70 1,999,383 +0.08(+0.24%)
Sep 13, 2016 33.84 33.87 33.51 33.62 2,005,857 -0.48(-1.42%)
Sep 12, 2016 33.85 34.17 33.75 34.10 3,309,958 +0.07(+0.21%)
Sep 09, 2016 34.49 34.51 33.95 34.03 1,455,161 -0.77(-2.20%)
Sep 08, 2016 34.62 34.87 34.48 34.79 1,903,138 -0.07(-0.21%)
Sep 07, 2016 34.86 34.88 34.65 34.87 1,440,728 +0.16(+0.45%)
Sep 06, 2016 34.88 34.95 34.63 34.71 1,721,227 -0.05(-0.13%)
Sep 02, 2016 34.64 34.76 34.76 34.76 877,381 +0.21(+0.61%)
Sep 01, 2016 34.65 34.88 34.35 34.55 1,133,031 -0.06(-0.18%)
Aug 31, 2016 34.67 34.67 34.44 34.61 1,607,897 +0.02(+0.05%)
Aug 30, 2016 34.30 34.61 34.24 34.59 2,608,241 +0.35(+1.01%)
Aug 29, 2016 34.40 34.51 34.20 34.25 889,980 -0.08(-0.24%)
Aug 26, 2016 34.31 34.66 34.12 34.33 2,999,888 +0.16(+0.45%)
Aug 25, 2016 34.00 34.31 33.99 34.17 1,485,535 +0.17(+0.51%)
Aug 24, 2016 33.99 34.15 33.93 34.00 1,214,824 -0.03(-0.08%)
Aug 23, 2016 33.81 34.05 33.70 34.03 1,494,539 +0.40(+1.19%)
Aug 22, 2016 33.79 33.79 33.50 33.63 1,699,595 -0.24(-0.70%)
Aug 19, 2016 33.88 33.96 33.76 33.86 1,186,410 -0.09(-0.27%)
Aug 18, 2016 34.01 34.16 33.55 33.95 2,947,538 -0.05(-0.16%)
Aug 17, 2016 34.04 34.18 33.58 34.01 1,359,373 -0.01(-0.03%)
Aug 16, 2016 34.20 34.29 33.98 34.02 1,258,195 -0.25(-0.72%)
Aug 15, 2016 34.46 34.61 34.25 34.26 1,515,428 -0.07(-0.21%)
Aug 12, 2016 34.20 34.47 34.03 34.34 1,708,009 -0.01(-0.04%)
Aug 11, 2016 33.90 34.43 33.87 34.35 3,586,715 +0.58(+1.73%)
Aug 10, 2016 33.22 33.92 33.17 33.77 7,434,412 +1.23(+3.78%)
Aug 09, 2016 32.28 32.67 32.28 32.54 1,680,562 -0.01(-0.03%)
Aug 08, 2016 32.51 32.67 32.43 32.55 1,686,604 +0.03(+0.08%)
Aug 05, 2016 32.46 32.68 32.40 32.52 1,844,792 +0.21(+0.65%)
Aug 04, 2016 32.33 32.44 32.11 32.31 1,303,157 -0.02(-0.06%)
Aug 03, 2016 32.30 32.46 32.23 32.33 1,445,403 -0.08(-0.25%)
Aug 02, 2016 32.67 32.69 32.24 32.41 895,311 -0.34(-1.03%)
Aug 01, 2016 32.72 32.85 32.57 32.75 542,348 +0.12(+0.36%)
Jul 29, 2016 32.92 33.12 32.57 32.63 1,140,658 -0.36(-1.08%)
Jul 28, 2016 32.78 33.03 32.67 32.99 4,858,162 +0.21(+0.64%)
Jul 27, 2016 32.93 33.10 32.65 32.78 1,358,145 -0.21(-0.63%)
Jul 26, 2016 32.77 33.06 32.61 32.99 1,345,002 +0.11(+0.33%)
Jul 25, 2016 32.80 32.91 32.67 32.88 643,599 -0.04(-0.11%)
Jul 22, 2016 32.67 32.92 32.57 32.91 1,083,398 +0.24(+0.72%)
Jul 21, 2016 32.74 32.82 32.52 32.68 1,210,132 -0.03(-0.08%)
Jul 20, 2016 32.20 32.71 32.05 32.70 2,547,310 +0.67(+2.10%)
Jul 19, 2016 31.98 32.08 31.87 32.03 958,116 +0.04(+0.11%)
Jul 18, 2016 32.25 32.28 31.98 31.99 1,027,699 -0.31(-0.96%)
Jul 15, 2016 32.28 32.46 32.13 32.30 1,773,880 +0.05(+0.17%)
Jul 14, 2016 32.47 32.60 32.13 32.25 1,897,533 +0.07(+0.23%)
Jul 13, 2016 31.74 32.28 31.67 32.18 1,933,781 +0.41(+1.29%)
Jul 12, 2016 31.59 31.79 31.47 31.77 1,624,943 +0.30(+0.95%)
Jul 11, 2016 31.44 31.51 31.24 31.47 1,280,956 +0.04(+0.12%)
Jul 08, 2016 30.95 31.59 30.85 31.43 2,209,041 +0.58(+1.89%)
Jul 07, 2016 30.34 30.86 30.29 30.85 2,020,137 +0.53(+1.74%)
Jul 06, 2016 30.18 30.33 29.95 30.32 1,280,681 +0.10(+0.33%)
Jul 05, 2016 30.27 30.31 29.93 30.22 1,028,435 -0.09(-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.