Aramark Holdings Corp (NY: ARMK )

37.42 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 31.57 31.67 31.20 31.42 1,715,784 -0.15(-0.48%)
Feb 26, 2016 31.74 31.90 31.39 31.57 1,125,756 +0.04(+0.13%)
Feb 25, 2016 30.88 31.55 30.76 31.53 1,523,425 +0.75(+2.44%)
Feb 24, 2016 30.76 30.79 30.41 30.78 786,948 -0.22(-0.71%)
Feb 23, 2016 30.94 31.17 30.64 31.00 1,401,561 +0.06(+0.19%)
Feb 22, 2016 30.43 30.94 30.15 30.94 929,162 +0.79(+2.62%)
Feb 19, 2016 30.35 30.63 29.94 30.15 2,372,676 -0.25(-0.82%)
Feb 18, 2016 30.67 30.93 30.30 30.40 1,935,892 -0.49(-1.59%)
Feb 17, 2016 30.27 31.04 30.17 30.89 3,509,833 +0.71(+2.35%)
Feb 16, 2016 30.42 30.64 29.82 30.18 2,506,521 -0.12(-0.40%)
Feb 12, 2016 30.50 30.30 30.30 30.30 2,632,700 +0.27(+0.90%)
Feb 11, 2016 31.09 31.10 29.18 30.03 3,908,483 -1.23(-3.93%)
Feb 10, 2016 32.53 33.10 30.65 31.26 6,102,924 +1.05(+3.48%)
Feb 09, 2016 29.54 30.52 29.53 30.21 4,270,205 +0.39(+1.31%)
Feb 08, 2016 31.19 31.48 29.49 29.82 3,322,345 -1.54(-4.91%)
Feb 05, 2016 33.23 33.46 31.33 31.36 2,509,988 -1.95(-5.85%)
Feb 04, 2016 32.35 33.39 32.09 33.31 2,943,405 +0.87(+2.68%)
Feb 03, 2016 32.60 32.70 31.99 32.44 1,628,175 -0.04(-0.12%)
Feb 02, 2016 32.56 32.80 32.28 32.48 1,919,462 -0.31(-0.95%)
Feb 01, 2016 31.84 32.88 31.84 32.79 1,948,400 +0.84(+2.63%)
Jan 29, 2016 31.87 32.05 31.41 31.95 2,857,484 +0.15(+0.47%)
Jan 28, 2016 31.75 31.86 31.42 31.80 1,253,015 +0.17(+0.54%)
Jan 27, 2016 31.94 32.05 31.33 31.63 1,562,080 -0.37(-1.16%)
Jan 26, 2016 31.23 32.10 30.63 32.00 1,858,791 +0.82(+2.63%)
Jan 25, 2016 31.74 31.74 31.12 31.18 1,558,262 -0.54(-1.70%)
Jan 22, 2016 31.40 31.73 31.22 31.72 1,305,915 +0.63(+2.03%)
Jan 21, 2016 31.04 31.49 30.78 31.09 2,299,228 +0.23(+0.75%)
Jan 20, 2016 30.65 31.14 29.82 30.86 2,221,132 -0.05(-0.16%)
Jan 19, 2016 31.32 31.35 30.85 30.91 1,570,037 -0.20(-0.64%)
Jan 15, 2016 30.87 31.11 31.11 31.11 2,039,000 -0.47(-1.49%)
Jan 14, 2016 31.68 31.74 30.45 31.58 3,548,702 -0.12(-0.38%)
Jan 13, 2016 32.31 32.44 31.27 31.70 3,138,521 -0.57(-1.77%)
Jan 12, 2016 32.09 32.33 31.84 32.27 2,085,513 +0.40(+1.26%)
Jan 11, 2016 31.96 31.96 31.47 31.87 1,945,391 +0.05(+0.16%)
Jan 08, 2016 32.05 32.09 31.75 31.82 2,029,422 -0.08(-0.25%)
Jan 07, 2016 31.89 32.20 31.70 31.90 1,880,930 -0.39(-1.21%)
Jan 06, 2016 32.10 32.43 32.06 32.29 2,154,220 -0.15(-0.46%)
Jan 05, 2016 32.48 32.60 32.32 32.44 2,675,166 +0.08(+0.25%)
Jan 04, 2016 31.66 32.39 31.28 32.36 2,321,037 +0.11(+0.34%)
Dec 31, 2015 32.30 32.25 32.25 32.25 892,200 -0.14(-0.43%)
Dec 30, 2015 32.53 32.88 32.38 32.39 909,013 -0.17(-0.52%)
Dec 29, 2015 32.36 32.60 32.29 32.56 736,960 +0.28(+0.87%)
Dec 28, 2015 32.21 32.36 31.90 32.28 722,870 -0.01(-0.03%)
Dec 24, 2015 32.34 32.29 32.29 32.29 355,600 -0.11(-0.34%)
Dec 23, 2015 32.17 32.46 31.97 32.40 1,668,346 +0.31(+0.97%)
Dec 22, 2015 32.20 32.33 31.75 32.09 1,346,644 -0.08(-0.25%)
Dec 21, 2015 32.24 32.70 31.94 32.17 1,418,868 +0.00(+0.00%)
Dec 18, 2015 32.59 32.59 32.01 32.17 2,659,244 -0.31(-0.95%)
Dec 17, 2015 32.77 35.06 32.19 32.48 1,412,616 -0.19(-0.58%)
Dec 16, 2015 32.95 33.00 32.19 32.67 1,813,830 -0.11(-0.34%)
Dec 15, 2015 32.76 33.12 32.64 32.78 1,347,651 +0.20(+0.61%)
Dec 14, 2015 32.62 33.07 32.17 32.58 2,294,003 +0.04(+0.12%)
Dec 11, 2015 33.19 33.21 32.43 32.54 1,268,636 -1.00(-2.98%)
Dec 10, 2015 33.61 33.67 33.40 33.54 1,388,044 +0.02(+0.06%)
Dec 09, 2015 33.54 33.82 33.29 33.52 1,993,169 -0.17(-0.50%)
Dec 08, 2015 33.50 33.94 33.25 33.69 1,278,201 -0.22(-0.65%)
Dec 07, 2015 34.07 34.16 33.71 33.91 2,346,911 -0.12(-0.35%)
Dec 04, 2015 33.59 34.21 33.43 34.03 2,454,463 +0.56(+1.67%)
Dec 03, 2015 33.99 34.21 33.35 33.47 3,274,183 -0.27(-0.80%)
Dec 02, 2015 33.23 33.88 32.91 33.74 5,862,835 +0.86(+2.62%)
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.