Aramark Holdings Corp (NY: ARMK )

32.46 USD +0.08 (+0.25%)
Streaming Delayed Price Updated: 9:47 AM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 32.87 33.22 32.74 33.12 1,442,525 +0.14(+0.42%)
Mar 30, 2016 33.10 33.23 32.89 32.98 1,208,466 +0.09(+0.27%)
Mar 29, 2016 32.58 32.98 32.49 32.89 895,293 +0.29(+0.89%)
Mar 28, 2016 32.58 32.88 32.52 32.60 549,801 +0.09(+0.28%)
Mar 24, 2016 32.46 32.51 32.51 32.51 744,500 -0.02(-0.06%)
Mar 23, 2016 32.69 32.78 32.53 32.53 624,075 -0.12(-0.37%)
Mar 22, 2016 32.34 32.92 32.26 32.65 1,574,703 +0.28(+0.87%)
Mar 21, 2016 32.15 32.57 31.89 32.37 910,999 +0.23(+0.72%)
Mar 18, 2016 32.38 32.75 32.08 32.14 2,505,179 -0.17(-0.53%)
Mar 17, 2016 32.26 32.66 32.04 32.31 863,534 +0.03(+0.09%)
Mar 16, 2016 32.15 32.37 32.04 32.28 772,070 +0.08(+0.25%)
Mar 15, 2016 32.11 32.37 31.99 32.20 652,423 -0.14(-0.43%)
Mar 14, 2016 32.14 32.48 31.93 32.34 758,519 +0.21(+0.65%)
Mar 11, 2016 31.88 32.30 31.65 32.13 1,044,972 +0.46(+1.45%)
Mar 10, 2016 31.94 32.14 31.41 31.67 784,400 -0.08(-0.25%)
Mar 09, 2016 32.04 32.17 31.66 31.75 932,033 -0.12(-0.38%)
Mar 08, 2016 32.10 32.15 31.76 31.87 935,251 -0.31(-0.96%)
Mar 07, 2016 31.94 32.42 31.94 32.18 1,381,066 -0.06(-0.19%)
Mar 04, 2016 32.05 32.34 31.87 32.24 1,164,219 +0.09(+0.28%)
Mar 03, 2016 32.22 32.24 31.76 32.15 1,008,390 -0.09(-0.28%)
Mar 02, 2016 31.91 32.30 31.70 32.24 1,081,689 +0.13(+0.40%)
Mar 01, 2016 31.73 32.15 31.43 32.11 1,159,844 +0.69(+2.20%)
Feb 29, 2016 31.57 31.67 31.20 31.42 1,715,784 -0.15(-0.48%)
Feb 26, 2016 31.74 31.90 31.39 31.57 1,125,756 +0.04(+0.13%)
Feb 25, 2016 30.88 31.55 30.76 31.53 1,523,425 +0.75(+2.44%)
Feb 24, 2016 30.76 30.79 30.41 30.78 786,948 -0.22(-0.71%)
Feb 23, 2016 30.94 31.17 30.64 31.00 1,401,561 +0.06(+0.19%)
Feb 22, 2016 30.43 30.94 30.15 30.94 929,162 +0.79(+2.62%)
Feb 19, 2016 30.35 30.63 29.94 30.15 2,372,676 -0.25(-0.82%)
Feb 18, 2016 30.67 30.93 30.30 30.40 1,935,892 -0.49(-1.59%)
Feb 17, 2016 30.27 31.04 30.17 30.89 3,509,833 +0.71(+2.35%)
Feb 16, 2016 30.42 30.64 29.82 30.18 2,506,521 -0.12(-0.40%)
Feb 12, 2016 30.50 30.30 30.30 30.30 2,632,700 +0.27(+0.90%)
Feb 11, 2016 31.09 31.10 29.18 30.03 3,908,483 -1.23(-3.93%)
Feb 10, 2016 32.53 33.10 30.65 31.26 6,102,924 +1.05(+3.48%)
Feb 09, 2016 29.54 30.52 29.53 30.21 4,270,205 +0.39(+1.31%)
Feb 08, 2016 31.19 31.48 29.49 29.82 3,322,345 -1.54(-4.91%)
Feb 05, 2016 33.23 33.46 31.33 31.36 2,509,988 -1.95(-5.85%)
Feb 04, 2016 32.35 33.39 32.09 33.31 2,943,405 +0.87(+2.68%)
Feb 03, 2016 32.60 32.70 31.99 32.44 1,628,175 -0.04(-0.12%)
Feb 02, 2016 32.56 32.80 32.28 32.48 1,919,462 -0.31(-0.95%)
Feb 01, 2016 31.84 32.88 31.84 32.79 1,948,400 +0.84(+2.63%)
Jan 29, 2016 31.87 32.05 31.41 31.95 2,857,484 +0.15(+0.47%)
Jan 28, 2016 31.75 31.86 31.42 31.80 1,253,015 +0.17(+0.54%)
Jan 27, 2016 31.94 32.05 31.33 31.63 1,562,080 -0.37(-1.16%)
Jan 26, 2016 31.23 32.10 30.63 32.00 1,858,791 +0.82(+2.63%)
Jan 25, 2016 31.74 31.74 31.12 31.18 1,558,262 -0.54(-1.70%)
Jan 22, 2016 31.40 31.73 31.22 31.72 1,305,915 +0.63(+2.03%)
Jan 21, 2016 31.04 31.49 30.78 31.09 2,299,228 +0.23(+0.75%)
Jan 20, 2016 30.65 31.14 29.82 30.86 2,221,132 -0.05(-0.16%)
Jan 19, 2016 31.32 31.35 30.85 30.91 1,570,037 -0.20(-0.64%)
Jan 15, 2016 30.87 31.11 31.11 31.11 2,039,000 -0.47(-1.49%)
Jan 14, 2016 31.68 31.74 30.45 31.58 3,548,702 -0.12(-0.38%)
Jan 13, 2016 32.31 32.44 31.27 31.70 3,138,521 -0.57(-1.77%)
Jan 12, 2016 32.09 32.33 31.84 32.27 2,085,513 +0.40(+1.26%)
Jan 11, 2016 31.96 31.96 31.47 31.87 1,945,391 +0.05(+0.16%)
Jan 08, 2016 32.05 32.09 31.75 31.82 2,029,422 -0.08(-0.25%)
Jan 07, 2016 31.89 32.20 31.70 31.90 1,880,930 -0.39(-1.21%)
Jan 06, 2016 32.10 32.43 32.06 32.29 2,154,220 -0.15(-0.46%)
Jan 05, 2016 32.48 32.60 32.32 32.44 2,675,166 +0.08(+0.25%)
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.