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 (%)
Apr 28, 2017 33.65 33.65 33.19 33.52 1,035,400 -0.08(-0.25%)
Apr 27, 2017 33.68 33.79 33.55 33.60 595,343 -0.04(-0.11%)
Apr 26, 2017 33.77 33.77 33.54 33.64 1,432,445 -0.10(-0.30%)
Apr 25, 2017 34.01 34.01 33.68 33.74 955,902 -0.19(-0.57%)
Apr 24, 2017 33.93 34.12 33.70 33.93 1,016,946 +0.23(+0.68%)
Apr 21, 2017 33.58 33.73 33.54 33.70 642,630 +0.11(+0.33%)
Apr 20, 2017 33.45 33.65 33.30 33.59 758,648 +0.30(+0.91%)
Apr 19, 2017 33.53 33.68 33.20 33.29 1,451,930 -0.12(-0.36%)
Apr 18, 2017 33.25 33.55 33.25 33.41 1,219,900 -0.05(-0.16%)
Apr 17, 2017 33.19 33.46 33.18 33.46 898,349 +0.32(+0.97%)
Apr 13, 2017 33.35 33.45 33.10 33.14 889,423 -0.20(-0.61%)
Apr 12, 2017 33.53 33.64 33.26 33.34 783,762 -0.16(-0.47%)
Apr 11, 2017 33.40 33.56 33.25 33.50 634,102 +0.05(+0.16%)
Apr 10, 2017 33.41 33.68 33.39 33.45 539,481 -0.02(-0.05%)
Apr 07, 2017 33.45 33.71 33.40 33.46 836,856 -0.17(-0.52%)
Apr 06, 2017 33.56 33.71 33.33 33.64 1,175,740 +0.22(+0.66%)
Apr 05, 2017 33.57 33.77 33.37 33.42 1,037,800 -0.07(-0.22%)
Apr 04, 2017 33.68 33.73 33.42 33.49 880,774 -0.22(-0.65%)
Apr 03, 2017 33.84 34.01 33.60 33.71 1,167,540 -0.13(-0.38%)
Mar 31, 2017 34.01 34.07 33.84 33.84 1,376,695 -0.24(-0.70%)
Mar 30, 2017 33.88 34.14 33.87 34.08 674,625 +0.22(+0.65%)
Mar 29, 2017 33.71 33.90 33.68 33.86 693,222 +0.06(+0.19%)
Mar 28, 2017 33.51 33.83 33.34 33.79 1,272,346 +0.30(+0.90%)
Mar 27, 2017 33.23 33.57 33.18 33.49 840,620 -0.07(-0.22%)
Mar 24, 2017 33.68 33.78 33.48 33.57 810,808 -0.03(-0.08%)
Mar 23, 2017 33.68 33.92 33.58 33.59 975,490 -0.02(-0.05%)
Mar 22, 2017 33.57 33.78 33.46 33.61 1,303,540 +0.04(+0.11%)
Mar 21, 2017 34.06 34.21 33.55 33.57 2,069,833 -0.44(-1.30%)
Mar 20, 2017 34.32 34.68 33.95 34.01 1,944,055 -0.41(-1.20%)
Mar 17, 2017 34.14 34.46 34.14 34.43 1,740,349 +0.23(+0.67%)
Mar 16, 2017 33.71 34.22 33.67 34.20 2,503,915 +0.46(+1.36%)
Mar 15, 2017 33.53 33.85 33.53 33.74 1,123,559 +0.24(+0.71%)
Mar 14, 2017 33.53 33.73 33.37 33.50 1,229,161 -0.01(-0.03%)
Mar 13, 2017 33.30 33.60 33.15 33.51 1,392,477 -0.01(-0.03%)
Mar 10, 2017 33.53 33.58 33.35 33.52 1,283,942 +0.19(+0.58%)
Mar 09, 2017 33.25 33.40 33.14 33.33 1,880,488 +0.12(+0.36%)
Mar 08, 2017 33.00 33.25 32.96 33.21 1,369,660 +0.16(+0.47%)
Mar 07, 2017 33.00 33.09 32.97 33.05 1,345,208 -0.03(-0.08%)
Mar 06, 2017 32.94 33.28 32.94 33.08 1,651,648 -0.12(-0.36%)
Mar 03, 2017 32.90 33.22 32.90 33.20 1,891,866 +0.25(+0.75%)
Mar 02, 2017 33.48 33.48 32.71 32.95 1,647,027 +0.19(+0.59%)
Mar 01, 2017 33.03 33.06 32.72 32.76 1,309,576 -0.05(-0.14%)
Feb 28, 2017 32.95 32.99 32.78 32.80 2,268,917 -0.12(-0.36%)
Feb 27, 2017 32.86 33.01 32.81 32.92 1,249,234 +0.06(+0.17%)
Feb 24, 2017 32.81 32.89 32.64 32.87 1,464,645 +0.02(+0.06%)
Feb 23, 2017 33.02 33.12 32.74 32.85 1,744,294 -0.12(-0.36%)
Feb 22, 2017 32.94 33.27 32.72 32.97 1,735,563 -0.05(-0.14%)
Feb 21, 2017 32.74 33.01 32.62 33.01 2,196,227 +0.20(+0.62%)
Feb 17, 2017 32.81 32.81 32.81 0 +0.07(+0.22%)
Feb 16, 2017 32.78 33.01 32.69 32.74 2,009,444 -0.04(-0.11%)
Feb 15, 2017 32.71 32.96 32.69 32.78 1,891,554 +0.06(+0.20%)
Feb 14, 2017 32.47 32.89 32.32 32.71 2,722,696 +0.32(+0.99%)
Feb 13, 2017 32.65 32.86 32.35 32.39 2,273,168 -0.11(-0.33%)
Feb 10, 2017 32.63 32.75 32.31 32.50 1,670,292 +0.09(+0.28%)
Feb 09, 2017 32.44 32.63 32.37 32.41 1,858,629 -0.09(-0.28%)
Feb 08, 2017 32.15 32.85 32.07 32.50 3,349,909 +0.31(+0.97%)
Feb 07, 2017 31.79 33.03 31.79 32.19 5,492,516 +1.55(+5.05%)
Feb 06, 2017 31.23 31.24 30.62 30.64 2,699,460 -0.49(-1.59%)
Feb 03, 2017 31.05 31.23 30.91 31.13 1,642,868 +0.18(+0.59%)
Feb 02, 2017 30.25 30.98 30.20 30.95 2,063,339 +0.60(+1.99%)
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.