Aramark Holdings Corp (NY: ARMK )

38.12 -0.48 (-1.24%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 25.48 25.49 25.31 25.44 2,187,533 +0.01(+0.05%)
Aug 30, 2016 25.21 25.44 25.16 25.43 3,548,494 +0.25(+1.01%)
Aug 29, 2016 25.29 25.37 25.14 25.17 1,210,811 -0.06(-0.24%)
Aug 26, 2016 25.22 25.47 25.08 25.23 4,081,326 +0.11(+0.45%)
Aug 25, 2016 24.99 25.22 24.98 25.12 2,021,060 +0.13(+0.51%)
Aug 24, 2016 24.98 25.10 24.94 24.99 1,652,760 -0.02(-0.08%)
Aug 23, 2016 24.85 25.03 24.77 25.01 2,033,309 +0.30(+1.19%)
Aug 22, 2016 24.84 24.84 24.62 24.72 2,312,287 -0.17(-0.70%)
Aug 19, 2016 24.90 24.96 24.82 24.89 1,614,102 -0.07(-0.27%)
Aug 18, 2016 25.00 25.11 24.66 24.96 4,010,104 -0.04(-0.16%)
Aug 17, 2016 25.02 25.12 24.69 25.00 1,849,418 -0.01(-0.03%)
Aug 16, 2016 25.14 25.21 24.98 25.00 1,711,765 -0.18(-0.72%)
Aug 15, 2016 25.33 25.44 25.18 25.18 2,061,729 -0.05(-0.21%)
Aug 12, 2016 25.14 25.34 25.01 25.24 2,323,734 -0.03(-0.11%)
Aug 11, 2016 24.94 25.32 24.91 25.27 4,876,280 +0.43(+1.73%)
Aug 10, 2016 24.44 24.95 24.40 24.84 10,107,376 +0.90(+3.78%)
Aug 09, 2016 23.75 24.03 23.75 23.93 2,284,791 -0.01(-0.03%)
Aug 08, 2016 23.91 24.03 23.85 23.94 2,293,004 +0.02(+0.08%)
Aug 05, 2016 23.87 24.03 23.83 23.92 2,508,067 +0.15(+0.65%)
Aug 04, 2016 23.78 23.86 23.62 23.77 1,771,693 -0.01(-0.06%)
Aug 03, 2016 23.76 23.87 23.71 23.78 1,965,082 -0.06(-0.25%)
Aug 02, 2016 24.03 24.05 23.71 23.84 1,217,210 -0.25(-1.03%)
Aug 01, 2016 24.07 24.16 23.95 24.09 737,344 +0.09(+0.36%)
Jul 29, 2016 24.22 24.36 23.95 24.00 1,550,770 -0.26(-1.08%)
Jul 28, 2016 24.11 24.30 24.03 24.26 6,604,862 +0.15(+0.64%)
Jul 27, 2016 24.22 24.35 24.02 24.11 1,846,452 -0.15(-0.63%)
Jul 26, 2016 24.10 24.32 23.99 24.26 1,828,583 +0.08(+0.33%)
Jul 25, 2016 24.13 24.21 24.03 24.18 874,998 -0.03(-0.11%)
Jul 22, 2016 24.03 24.22 23.95 24.21 1,472,922 +0.17(+0.72%)
Jul 21, 2016 24.08 24.14 23.92 24.03 1,645,223 -0.02(-0.08%)
Jul 20, 2016 23.69 24.06 23.57 24.05 3,463,168 +0.50(+2.10%)
Jul 19, 2016 23.53 23.59 23.44 23.56 1,302,597 +0.03(+0.11%)
Jul 18, 2016 23.72 23.74 23.52 23.53 1,397,198 -0.23(-0.96%)
Jul 15, 2016 23.74 23.87 23.63 23.76 2,411,660 +0.04(+0.17%)
Jul 14, 2016 23.88 23.98 23.63 23.72 2,579,771 +0.05(+0.23%)
Jul 13, 2016 23.34 23.75 23.29 23.67 2,629,051 +0.30(+1.29%)
Jul 12, 2016 23.24 23.39 23.15 23.36 2,209,174 +0.22(+0.95%)
Jul 11, 2016 23.12 23.18 22.98 23.14 1,741,510 +0.03(+0.12%)
Jul 08, 2016 22.76 23.24 22.69 23.12 3,003,277 +0.43(+1.89%)
Jul 07, 2016 22.31 22.70 22.28 22.69 2,746,456 +0.39(+1.74%)
Jul 06, 2016 22.20 22.31 22.03 22.30 1,741,137 +0.07(+0.33%)
Jul 05, 2016 22.27 22.29 22.01 22.23 1,398,198 -0.07(-0.30%)
Jul 01, 2016 22.35 22.29 22.29 22.29 2,371,525 -0.08(-0.36%)
Jun 30, 2016 22.11 22.39 21.89 22.37 2,522,423 +0.35(+1.61%)
Jun 29, 2016 21.70 22.05 21.60 22.02 1,907,157 +0.54(+2.53%)
Jun 28, 2016 21.34 21.56 21.30 21.48 2,401,135 +0.29(+1.39%)
Jun 27, 2016 21.44 21.57 21.01 21.18 2,095,669 -0.51(-2.35%)
Jun 24, 2016 22.05 22.23 21.68 21.69 8,581,876 -1.01(-4.45%)
Jun 23, 2016 22.86 22.86 22.57 22.70 1,814,640 +0.18(+0.80%)
Jun 22, 2016 22.39 22.52 22.19 22.52 2,022,562 +0.13(+0.57%)
Jun 21, 2016 22.47 22.50 22.28 22.39 1,640,364 +0.04(+0.18%)
Jun 20, 2016 22.43 22.66 22.33 22.35 1,752,929 +0.15(+0.69%)
Jun 17, 2016 22.28 22.40 22.16 22.20 3,657,037 -0.14(-0.63%)
Jun 16, 2016 22.31 22.40 22.05 22.34 2,676,629 -0.08(-0.36%)
Jun 15, 2016 22.50 22.68 22.41 22.42 1,422,106 -0.06(-0.27%)
Jun 14, 2016 22.49 22.62 22.41 22.48 2,668,550 -0.03(-0.15%)
Jun 13, 2016 22.42 22.60 22.40 22.51 2,589,973 -0.03(-0.12%)
Jun 10, 2016 22.49 22.62 22.39 22.54 4,085,326 -0.13(-0.59%)
Jun 09, 2016 22.58 22.75 22.57 22.68 1,704,374 +0.09(+0.39%)
Jun 08, 2016 22.33 22.60 22.29 22.59 1,477,760 +0.23(+1.05%)
Jun 07, 2016 22.34 22.43 22.28 22.35 1,800,357 -0.02(-0.09%)
Jun 06, 2016 22.29 22.43 22.23 22.37 1,304,149 +0.11(+0.51%)
Jun 03, 2016 22.31 22.37 22.21 22.26 1,658,281 -0.15(-0.69%)
Jun 02, 2016 22.20 22.46 22.12 22.41 1,467,583 +0.13(+0.60%)
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.