Aramark Holdings Corp (NY: ARMK )

41.06 -0.30 (-0.73%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 34.26 34.54 34.08 34.49 1,725,966 +0.37(+1.09%)
Oct 28, 2016 34.42 34.60 33.84 34.12 1,608,649 -0.30(-0.86%)
Oct 27, 2016 34.67 34.67 34.29 34.42 1,149,195 -0.21(-0.62%)
Oct 26, 2016 34.17 34.64 33.93 34.63 1,938,304 +0.43(+1.25%)
Oct 25, 2016 34.56 34.56 34.10 34.20 809,121 -0.42(-1.20%)
Oct 24, 2016 34.47 34.65 34.36 34.62 1,233,969 +0.37(+1.08%)
Oct 21, 2016 34.02 34.34 33.99 34.25 727,238 +0.04(+0.11%)
Oct 20, 2016 34.34 34.36 34.17 34.21 887,880 -0.14(-0.40%)
Oct 19, 2016 34.31 34.57 34.22 34.35 1,427,320 +0.15(+0.43%)
Oct 18, 2016 34.60 34.67 34.18 34.20 1,064,476 -0.03(-0.08%)
Oct 17, 2016 34.23 34.35 34.05 34.23 1,259,859 -0.09(-0.27%)
Oct 14, 2016 34.40 34.69 34.30 34.32 1,175,420 -0.06(-0.16%)
Oct 13, 2016 34.11 34.49 34.03 34.38 1,143,134 +0.01(+0.03%)
Oct 12, 2016 33.93 34.44 33.90 34.37 1,170,450 +0.52(+1.53%)
Oct 11, 2016 34.21 34.40 33.74 33.85 1,155,119 -0.32(-0.95%)
Oct 10, 2016 34.24 34.41 34.14 34.18 687,211 +0.07(+0.22%)
Oct 07, 2016 34.44 34.44 34.03 34.10 938,175 -0.27(-0.78%)
Oct 06, 2016 34.17 34.49 34.05 34.37 1,153,431 +0.10(+0.30%)
Oct 05, 2016 34.86 34.86 34.18 34.27 2,171,743 -0.53(-1.52%)
Oct 04, 2016 35.17 35.38 34.72 34.80 1,627,750 -0.37(-1.05%)
Oct 03, 2016 35.21 35.31 34.87 35.17 1,921,034 -0.06(-0.18%)
Sep 30, 2016 35.29 35.48 35.13 35.23 2,018,128 +0.12(+0.34%)
Sep 29, 2016 34.78 35.17 34.77 35.11 1,804,914 +0.24(+0.69%)
Sep 28, 2016 35.02 35.02 34.73 34.87 1,395,976 -0.06(-0.16%)
Sep 27, 2016 34.68 35.00 34.63 34.93 937,626 +0.16(+0.45%)
Sep 26, 2016 34.72 34.90 34.51 34.77 1,100,110 -0.13(-0.37%)
Sep 23, 2016 34.85 35.20 34.82 34.90 1,110,828 -0.10(-0.29%)
Sep 22, 2016 35.22 35.27 34.90 35.00 1,426,415 +0.02(+0.05%)
Sep 21, 2016 34.88 35.10 34.60 34.98 1,259,365 +0.24(+0.69%)
Sep 20, 2016 34.91 34.94 34.62 34.74 1,185,385 +0.00(+0.00%)
Sep 19, 2016 34.67 34.85 34.50 34.74 1,277,576 +0.08(+0.24%)
Sep 16, 2016 34.51 34.79 34.46 34.66 2,248,135 +0.03(+0.08%)
Sep 15, 2016 34.22 34.75 34.08 34.63 1,338,409 +0.42(+1.22%)
Sep 14, 2016 34.06 34.42 34.06 34.21 1,969,336 +0.08(+0.24%)
Sep 13, 2016 34.36 34.39 34.02 34.13 1,975,713 -0.49(-1.42%)
Sep 12, 2016 34.37 34.69 34.27 34.62 3,260,216 +0.07(+0.21%)
Sep 09, 2016 35.02 35.04 34.47 34.55 1,433,293 -0.78(-2.20%)
Sep 08, 2016 35.15 35.40 35.01 35.32 1,874,538 -0.07(-0.21%)
Sep 07, 2016 35.39 35.42 35.18 35.40 1,419,076 +0.16(+0.45%)
Sep 06, 2016 35.42 35.48 35.16 35.24 1,695,360 -0.05(-0.13%)
Sep 02, 2016 35.17 35.29 35.29 35.29 864,196 +0.21(+0.61%)
Sep 01, 2016 35.18 35.42 34.87 35.07 1,116,003 -0.06(-0.18%)
Aug 31, 2016 35.19 35.20 34.96 35.14 1,583,734 +0.02(+0.05%)
Aug 30, 2016 34.82 35.14 34.76 35.12 2,569,045 +0.35(+1.01%)
Aug 29, 2016 34.93 35.04 34.72 34.77 876,605 -0.08(-0.24%)
Aug 26, 2016 34.83 35.19 34.64 34.85 2,954,806 +0.16(+0.45%)
Aug 25, 2016 34.52 34.83 34.51 34.69 1,463,210 +0.18(+0.51%)
Aug 24, 2016 34.51 34.67 34.44 34.52 1,196,568 -0.03(-0.08%)
Aug 23, 2016 34.32 34.57 34.21 34.55 1,472,079 +0.41(+1.19%)
Aug 22, 2016 34.30 34.30 34.01 34.14 1,674,053 -0.24(-0.70%)
Aug 19, 2016 34.40 34.48 34.28 34.38 1,168,580 -0.09(-0.27%)
Aug 18, 2016 34.53 34.68 34.06 34.47 2,903,242 -0.06(-0.16%)
Aug 17, 2016 34.56 34.70 34.10 34.53 1,338,944 -0.01(-0.03%)
Aug 16, 2016 34.72 34.81 34.50 34.54 1,239,287 -0.25(-0.72%)
Aug 15, 2016 34.98 35.14 34.78 34.79 1,492,654 -0.07(-0.21%)
Aug 12, 2016 34.72 35.00 34.55 34.86 1,682,341 -0.01(-0.04%)
Aug 11, 2016 34.42 34.95 34.38 34.87 3,532,814 +0.59(+1.73%)
Aug 10, 2016 33.73 34.44 33.67 34.28 7,322,688 +1.25(+3.78%)
Aug 09, 2016 32.78 33.17 32.78 33.04 1,655,307 -0.01(-0.03%)
Aug 08, 2016 33.01 33.17 32.92 33.05 1,661,258 +0.03(+0.08%)
Aug 05, 2016 32.95 33.17 32.90 33.02 1,817,068 +0.21(+0.65%)
Aug 04, 2016 32.82 32.94 32.60 32.80 1,283,573 -0.02(-0.06%)
Aug 03, 2016 32.80 32.95 32.72 32.82 1,423,681 -0.08(-0.25%)
Aug 02, 2016 33.17 33.19 32.73 32.91 881,856 -0.34(-1.03%)
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.