Aramark Holdings Corp (NY: ARMK )

33.17 USD +1.15 (+3.59%)
Streaming Delayed Price Updated: 11:52 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 31.89 32.21 31.76 31.82 1,403,473 +0.07(+0.22%)
Jul 30, 2015 31.89 32.00 31.73 31.75 1,429,225 -0.25(-0.78%)
Jul 29, 2015 31.65 32.20 31.55 32.00 1,227,672 +0.36(+1.14%)
Jul 28, 2015 31.31 31.64 31.25 31.64 776,836 +0.42(+1.35%)
Jul 27, 2015 31.69 31.74 31.08 31.22 1,031,954 -0.57(-1.79%)
Jul 24, 2015 32.08 32.12 31.66 31.79 1,115,881 -0.20(-0.63%)
Jul 23, 2015 32.39 32.46 31.96 31.99 1,508,277 -0.40(-1.23%)
Jul 22, 2015 31.83 32.42 31.56 32.39 1,044,766 +0.57(+1.79%)
Jul 21, 2015 32.02 32.13 31.72 31.82 555,564 -0.22(-0.69%)
Jul 20, 2015 32.07 32.15 31.94 32.04 654,319 +0.03(+0.09%)
Jul 17, 2015 32.13 32.18 31.79 32.01 603,733 -0.11(-0.34%)
Jul 16, 2015 32.07 32.17 31.95 32.12 842,521 +0.17(+0.53%)
Jul 15, 2015 32.18 32.19 31.81 31.95 700,897 -0.22(-0.68%)
Jul 14, 2015 31.89 32.18 31.61 32.17 1,638,385 +0.20(+0.63%)
Jul 13, 2015 31.84 32.07 31.79 31.97 1,294,029 +0.38(+1.20%)
Jul 10, 2015 31.17 31.60 31.03 31.59 1,093,916 +0.57(+1.84%)
Jul 09, 2015 31.21 31.38 30.95 31.02 1,929,706 +0.04(+0.13%)
Jul 08, 2015 31.18 31.37 30.90 30.98 1,877,949 -0.36(-1.15%)
Jul 07, 2015 31.15 31.36 30.97 31.34 1,863,830 +0.15(+0.48%)
Jul 06, 2015 30.91 31.23 30.90 31.19 1,479,823 +0.11(+0.35%)
Jul 02, 2015 31.33 31.08 31.08 31.08 1,623,200 -0.22(-0.70%)
Jul 01, 2015 31.20 31.60 31.11 31.30 4,166,120 +0.33(+1.07%)
Jun 30, 2015 31.50 31.50 30.81 30.97 2,511,802 -0.37(-1.18%)
Jun 29, 2015 31.41 31.59 31.22 31.34 4,874,243 -0.31(-0.98%)
Jun 26, 2015 31.55 31.83 31.46 31.65 10,016,343 +0.09(+0.29%)
Jun 25, 2015 31.60 31.72 31.39 31.56 2,386,230 +0.03(+0.10%)
Jun 24, 2015 31.88 31.98 31.46 31.53 2,317,398 -0.36(-1.13%)
Jun 23, 2015 31.89 31.99 31.73 31.89 1,329,509 +0.06(+0.19%)
Jun 22, 2015 31.78 31.97 31.63 31.83 1,988,374 +0.16(+0.51%)
Jun 19, 2015 31.20 31.75 31.16 31.67 2,634,007 +0.35(+1.12%)
Jun 18, 2015 31.13 31.37 31.12 31.32 1,464,098 +0.26(+0.84%)
Jun 17, 2015 30.99 31.11 30.76 31.06 1,242,683 +0.13(+0.42%)
Jun 16, 2015 30.95 31.03 30.73 30.93 1,324,184 -0.06(-0.19%)
Jun 15, 2015 30.88 31.02 30.74 30.99 2,438,938 +0.05(+0.16%)
Jun 12, 2015 30.79 31.05 30.71 30.94 1,594,999 +0.06(+0.19%)
Jun 11, 2015 31.17 31.31 30.85 30.88 1,660,245 -0.23(-0.74%)
Jun 10, 2015 31.37 31.60 31.03 31.11 1,847,129 -0.23(-0.73%)
Jun 09, 2015 31.29 31.39 31.13 31.34 1,159,895 +0.04(+0.13%)
Jun 08, 2015 31.50 31.58 31.17 31.30 912,299 -0.21(-0.67%)
Jun 05, 2015 31.53 31.62 31.32 31.51 1,242,665 +0.01(+0.03%)
Jun 04, 2015 31.61 31.69 31.42 31.50 1,748,874 -0.13(-0.41%)
Jun 03, 2015 31.60 31.74 31.42 31.63 2,037,926 +0.12(+0.38%)
Jun 02, 2015 31.32 31.64 31.22 31.51 1,710,631 +0.18(+0.57%)
Jun 01, 2015 31.44 31.74 31.21 31.33 2,203,021 -0.02(-0.06%)
May 29, 2015 31.50 31.66 31.08 31.35 8,273,128 -0.09(-0.29%)
May 28, 2015 31.72 31.76 31.39 31.44 1,646,457 -0.26(-0.82%)
May 27, 2015 31.84 31.99 31.58 31.70 2,149,370 -0.09(-0.28%)
May 26, 2015 31.84 32.00 31.60 31.79 3,250,311 +0.02(+0.06%)
May 22, 2015 31.67 31.77 31.77 31.77 2,660,400 +0.13(+0.41%)
May 21, 2015 31.66 31.70 31.30 31.64 5,360,151 -0.18(-0.57%)
May 20, 2015 31.54 32.35 31.38 31.82 3,507,565 +0.32(+1.02%)
May 19, 2015 31.71 31.85 31.47 31.50 1,437,354 -0.20(-0.63%)
May 18, 2015 31.62 31.83 31.31 31.70 1,620,306 +0.11(+0.35%)
May 15, 2015 31.86 32.01 31.37 31.59 1,351,242 -0.16(-0.50%)
May 14, 2015 31.10 32.18 31.09 31.75 2,879,362 +0.77(+2.49%)
May 13, 2015 32.13 32.22 30.87 30.98 3,331,287 -0.27(-0.86%)
May 12, 2015 31.00 31.36 30.67 31.25 1,778,257 +0.14(+0.45%)
May 11, 2015 31.45 31.60 31.05 31.11 1,546,996 -0.41(-1.30%)
May 08, 2015 31.34 31.83 31.11 31.52 770,993 +0.45(+1.45%)
May 07, 2015 30.75 31.15 30.63 31.07 979,974 +0.36(+1.17%)
May 06, 2015 31.08 31.09 30.43 30.71 1,212,774 -0.34(-1.10%)
May 05, 2015 31.29 31.30 30.85 31.05 1,461,421 -0.33(-1.05%)
May 04, 2015 30.88 31.45 30.76 31.38 1,031,589 +0.52(+1.69%)
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.