Aramark Holdings Corp (NY: ARMK )

31.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 30.04 30.18 29.49 29.52 3,378,498 -0.53(-1.78%)
Nov 27, 2015 29.84 30.28 29.71 30.05 1,857,859 +0.24(+0.82%)
Nov 25, 2015 29.83 29.80 29.80 29.80 1,791,843 +0.03(+0.11%)
Nov 24, 2015 29.65 30.04 29.37 29.77 2,590,138 -0.06(-0.21%)
Nov 23, 2015 29.72 30.11 29.72 29.84 3,532,330 +0.38(+1.29%)
Nov 20, 2015 29.28 30.05 29.20 29.46 5,825,361 +0.28(+0.96%)
Nov 19, 2015 29.52 29.55 28.97 29.18 6,165,774 -0.27(-0.92%)
Nov 18, 2015 27.74 29.46 27.47 29.45 7,767,843 +2.72(+10.20%)
Nov 17, 2015 26.83 27.27 26.44 26.72 4,472,594 +0.05(+0.17%)
Nov 16, 2015 26.63 26.83 26.49 26.68 2,286,776 +0.00(+0.00%)
Nov 13, 2015 27.22 27.27 26.60 26.68 2,658,331 -0.66(-2.41%)
Nov 12, 2015 27.61 27.80 27.11 27.34 2,028,718 -0.43(-1.56%)
Nov 11, 2015 27.49 27.82 27.25 27.77 1,610,860 +0.38(+1.38%)
Nov 10, 2015 27.25 27.41 27.07 27.39 981,787 +0.05(+0.16%)
Nov 09, 2015 27.44 27.44 27.07 27.35 2,429,673 -0.17(-0.62%)
Nov 06, 2015 28.00 28.00 27.24 27.52 808,714 +0.00(+0.00%)
Nov 05, 2015 27.54 27.92 27.19 27.52 1,442,417 +0.00(+0.00%)
Nov 04, 2015 27.94 27.97 27.50 27.52 2,021,153 -0.43(-1.55%)
Nov 03, 2015 27.34 27.96 27.34 27.95 1,627,213 +0.56(+2.04%)
Nov 02, 2015 27.48 27.49 27.23 27.39 1,670,439 +0.01(+0.03%)
Oct 30, 2015 27.78 27.80 27.39 27.38 2,592,239 -0.45(-1.62%)
Oct 29, 2015 28.09 28.14 27.72 27.83 1,103,043 -0.23(-0.84%)
Oct 28, 2015 28.17 28.29 27.67 28.07 1,625,401 +0.06(+0.23%)
Oct 27, 2015 28.03 28.25 27.73 28.00 877,227 -0.03(-0.10%)
Oct 26, 2015 27.80 28.12 27.67 28.03 1,777,061 +0.22(+0.78%)
Oct 23, 2015 27.91 28.05 27.67 27.82 1,234,981 +0.10(+0.36%)
Oct 22, 2015 27.89 28.18 27.67 27.72 1,635,295 +0.11(+0.39%)
Oct 21, 2015 28.11 28.11 27.52 27.61 898,087 -0.44(-1.58%)
Oct 20, 2015 28.15 28.33 28.01 28.05 1,826,199 -0.11(-0.38%)
Oct 19, 2015 28.07 28.30 27.67 28.16 2,058,111 +0.05(+0.19%)
Oct 16, 2015 27.71 28.16 27.57 28.10 1,416,019 +0.48(+1.73%)
Oct 15, 2015 27.36 27.73 27.09 27.63 1,490,534 +0.42(+1.53%)
Oct 14, 2015 27.56 27.96 27.08 27.21 1,702,109 -0.32(-1.18%)
Oct 13, 2015 27.82 27.94 27.51 27.54 1,363,560 -0.39(-1.39%)
Oct 12, 2015 27.90 28.08 27.83 27.92 1,367,718 +0.05(+0.19%)
Oct 09, 2015 27.91 28.18 27.83 27.87 1,344,258 -0.03(-0.10%)
Oct 08, 2015 27.74 27.98 27.61 27.90 2,460,356 -0.02(-0.06%)
Oct 07, 2015 27.43 27.99 27.17 27.91 2,702,040 +0.48(+1.74%)
Oct 06, 2015 27.91 27.91 27.28 27.44 1,134,462 -0.54(-1.94%)
Oct 05, 2015 28.01 28.11 27.58 27.98 1,850,169 +0.16(+0.58%)
Oct 02, 2015 26.89 27.90 26.62 27.82 2,204,314 +0.71(+2.63%)
Oct 01, 2015 26.80 27.13 26.38 27.10 2,014,247 +0.36(+1.35%)
Sep 30, 2015 26.23 26.87 25.89 26.74 3,053,234 +0.75(+2.88%)
Sep 29, 2015 26.63 26.80 25.60 25.99 6,320,551 -0.58(-2.17%)
Sep 28, 2015 28.01 28.50 26.52 26.57 4,755,820 -1.52(-5.43%)
Sep 25, 2015 28.36 28.47 27.91 28.09 400,007 -0.07(-0.26%)
Sep 24, 2015 28.30 28.41 27.86 28.17 1,310,985 -0.32(-1.14%)
Sep 23, 2015 28.24 28.52 28.17 28.49 823,880 +0.26(+0.93%)
Sep 22, 2015 28.48 28.49 27.79 28.23 1,074,276 -0.49(-1.70%)
Sep 21, 2015 28.80 28.93 28.48 28.72 961,272 +0.14(+0.51%)
Sep 18, 2015 28.47 28.82 28.46 28.57 1,665,070 -0.21(-0.72%)
Sep 17, 2015 28.51 29.01 28.37 28.78 1,294,709 +0.25(+0.89%)
Sep 16, 2015 28.28 28.65 28.12 28.53 1,217,309 +0.20(+0.70%)
Sep 15, 2015 28.38 28.56 27.95 28.33 1,999,282 +0.02(+0.06%)
Sep 14, 2015 28.58 28.58 28.18 28.31 1,931,505 -0.28(-0.98%)
Sep 11, 2015 28.13 28.64 28.00 28.59 1,382,825 +0.39(+1.38%)
Sep 10, 2015 28.18 28.51 28.03 28.20 872,754 +0.04(+0.13%)
Sep 09, 2015 28.71 28.88 28.13 28.17 1,299,173 -0.34(-1.20%)
Sep 08, 2015 28.50 29.70 28.18 28.51 1,018,815 +0.59(+2.10%)
Sep 04, 2015 28.04 27.92 27.92 27.92 438,918 -0.35(-1.24%)
Sep 03, 2015 28.29 28.45 28.13 28.28 1,046,256 +0.07(+0.26%)
Sep 02, 2015 28.10 28.27 27.84 28.20 1,457,485 +0.34(+1.23%)
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.