Aramark Holdings Corp (NY: ARMK )

36.78 USD +0.70 (+1.94%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 36.17 36.39 35.78 35.85 1,038,217 -0.39(-1.08%)
Jul 28, 2016 36.01 36.29 35.89 36.24 4,421,855 +0.23(+0.64%)
Jul 27, 2016 36.18 36.37 35.88 36.01 1,236,172 -0.23(-0.63%)
Jul 26, 2016 36.00 36.32 35.83 36.24 1,224,209 +0.12(+0.33%)
Jul 25, 2016 36.04 36.16 35.89 36.12 585,798 -0.04(-0.11%)
Jul 22, 2016 35.89 36.17 35.78 36.16 986,099 +0.26(+0.72%)
Jul 21, 2016 35.97 36.06 35.73 35.90 1,101,452 -0.03(-0.08%)
Jul 20, 2016 35.38 35.94 35.21 35.93 2,318,539 +0.74(+2.10%)
Jul 19, 2016 35.14 35.24 35.01 35.19 872,069 +0.04(+0.11%)
Jul 18, 2016 35.43 35.46 35.13 35.15 935,403 -0.34(-0.96%)
Jul 15, 2016 35.46 35.66 35.30 35.49 1,614,570 +0.06(+0.17%)
Jul 14, 2016 35.67 35.82 35.30 35.43 1,727,118 +0.08(+0.23%)
Jul 13, 2016 34.87 35.47 34.79 35.35 1,760,110 +0.45(+1.29%)
Jul 12, 2016 34.71 34.93 34.58 34.90 1,479,009 +0.33(+0.95%)
Jul 11, 2016 34.54 34.62 34.33 34.57 1,165,915 +0.04(+0.12%)
Jul 08, 2016 34.00 34.71 33.89 34.53 2,010,649 +0.64(+1.89%)
Jul 07, 2016 33.33 33.91 33.28 33.89 1,838,711 +0.58(+1.74%)
Jul 06, 2016 33.16 33.32 32.90 33.31 1,165,665 +0.11(+0.33%)
Jul 05, 2016 33.26 33.30 32.88 33.20 936,073 -0.10(-0.30%)
Jul 01, 2016 33.38 33.30 33.30 33.30 1,587,700 -0.12(-0.36%)
Jun 30, 2016 33.02 33.45 32.70 33.42 1,688,724 +0.53(+1.61%)
Jun 29, 2016 32.41 32.94 32.26 32.89 1,276,813 +0.81(+2.52%)
Jun 28, 2016 31.87 32.20 31.82 32.08 1,607,524 +0.44(+1.39%)
Jun 27, 2016 32.02 32.22 31.38 31.64 1,403,019 -0.76(-2.35%)
Jun 24, 2016 32.94 33.21 32.39 32.40 5,745,436 -1.51(-4.45%)
Jun 23, 2016 34.14 34.14 33.71 33.91 1,214,874 +0.27(+0.80%)
Jun 22, 2016 33.44 33.65 33.14 33.64 1,354,075 +0.19(+0.57%)
Jun 21, 2016 33.56 33.61 33.28 33.45 1,098,199 +0.06(+0.18%)
Jun 20, 2016 33.51 33.85 33.35 33.39 1,173,560 +0.23(+0.69%)
Jun 17, 2016 33.28 33.46 33.10 33.16 2,448,331 -0.21(-0.63%)
Jun 16, 2016 33.32 33.46 32.94 33.37 1,791,963 -0.12(-0.36%)
Jun 15, 2016 33.61 33.88 33.47 33.49 952,079 -0.09(-0.27%)
Jun 14, 2016 33.60 33.78 33.47 33.58 1,786,554 -0.05(-0.15%)
Jun 13, 2016 33.49 33.76 33.46 33.63 1,733,948 -0.04(-0.12%)
Jun 10, 2016 33.60 33.79 33.45 33.67 2,735,064 -0.20(-0.59%)
Jun 09, 2016 33.73 33.98 33.71 33.87 1,141,053 +0.13(+0.39%)
Jun 08, 2016 33.35 33.76 33.30 33.74 989,338 +0.35(+1.05%)
Jun 07, 2016 33.37 33.50 33.28 33.39 1,205,312 -0.03(-0.09%)
Jun 06, 2016 33.29 33.51 33.21 33.42 873,108 +0.17(+0.51%)
Jun 03, 2016 33.33 33.42 33.17 33.25 1,110,194 -0.23(-0.69%)
Jun 02, 2016 33.16 33.55 33.04 33.48 982,525 +0.20(+0.60%)
Jun 01, 2016 33.22 33.41 33.02 33.28 1,256,706 -0.01(-0.03%)
May 31, 2016 33.27 33.30 32.84 33.29 1,980,275 +0.00(+0.00%)
May 27, 2016 32.81 33.29 33.29 33.29 1,142,100 +0.64(+1.96%)
May 26, 2016 32.88 33.02 32.42 32.65 1,612,078 -0.27(-0.82%)
May 25, 2016 32.98 33.14 32.75 32.92 1,390,690 +0.08(+0.24%)
May 24, 2016 32.48 32.93 32.33 32.84 2,327,710 +0.53(+1.64%)
May 23, 2016 32.23 32.51 32.23 32.31 1,278,381 +0.00(+0.00%)
May 20, 2016 32.35 32.59 32.27 32.31 1,369,830 +0.11(+0.34%)
May 19, 2016 32.30 32.66 32.03 32.20 1,490,196 -0.28(-0.86%)
May 18, 2016 32.73 32.75 32.26 32.48 2,249,202 -0.26(-0.79%)
May 17, 2016 33.11 33.22 32.51 32.74 1,134,162 -0.33(-1.00%)
May 16, 2016 33.05 33.22 32.78 33.07 1,367,867 -0.05(-0.15%)
May 13, 2016 33.18 33.55 32.91 33.12 3,120,912 -0.12(-0.36%)
May 12, 2016 33.25 34.26 32.91 33.24 5,899,385 +0.30(+0.91%)
May 11, 2016 33.81 34.50 32.94 32.94 4,028,051 -1.40(-4.08%)
May 10, 2016 34.03 34.35 33.77 34.34 1,892,268 +0.31(+0.91%)
May 09, 2016 33.82 34.23 33.59 34.03 1,117,871 +0.29(+0.86%)
May 06, 2016 33.38 33.80 33.20 33.74 1,199,106 +0.11(+0.33%)
May 05, 2016 33.45 34.05 33.38 33.63 1,506,184 +0.07(+0.21%)
May 04, 2016 33.64 33.91 33.46 33.56 1,410,942 -0.26(-0.77%)
May 03, 2016 33.69 33.94 33.56 33.82 765,112 -0.08(-0.24%)
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.