Aramark Holdings Corp (NY: ARMK )

35.13 USD -0.48 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 30.79 30.81 30.36 30.35 2,338,763 -0.50(-1.62%)
Oct 29, 2015 31.14 31.19 30.72 30.85 995,185 -0.26(-0.84%)
Oct 28, 2015 31.22 31.36 30.67 31.11 1,466,465 +0.07(+0.23%)
Oct 27, 2015 31.07 31.31 30.74 31.04 791,450 -0.03(-0.10%)
Oct 26, 2015 30.81 31.17 30.67 31.07 1,603,296 +0.24(+0.78%)
Oct 23, 2015 30.94 31.09 30.67 30.83 1,114,222 +0.11(+0.36%)
Oct 22, 2015 30.91 31.23 30.67 30.72 1,475,392 +0.12(+0.39%)
Oct 21, 2015 31.16 31.16 30.50 30.60 810,270 -0.49(-1.58%)
Oct 20, 2015 31.20 31.40 31.05 31.09 1,647,629 -0.12(-0.38%)
Oct 19, 2015 31.11 31.37 30.67 31.21 1,856,864 +0.06(+0.19%)
Oct 16, 2015 30.71 31.21 30.56 31.15 1,277,557 +0.53(+1.73%)
Oct 15, 2015 30.33 30.73 30.03 30.62 1,344,786 +0.46(+1.53%)
Oct 14, 2015 30.55 30.99 30.02 30.16 1,535,673 -0.36(-1.18%)
Oct 13, 2015 30.83 30.97 30.49 30.52 1,230,228 -0.43(-1.39%)
Oct 12, 2015 30.92 31.12 30.85 30.95 1,233,979 +0.06(+0.19%)
Oct 09, 2015 30.94 31.23 30.85 30.89 1,212,813 -0.03(-0.10%)
Oct 08, 2015 30.75 31.01 30.60 30.92 2,219,776 -0.02(-0.06%)
Oct 07, 2015 30.40 31.02 30.11 30.94 2,437,828 +0.53(+1.74%)
Oct 06, 2015 30.93 30.93 30.24 30.41 1,023,532 -0.60(-1.93%)
Oct 05, 2015 31.05 31.16 30.57 31.01 1,669,255 +0.18(+0.58%)
Oct 02, 2015 29.80 30.92 29.51 30.83 1,988,771 +0.79(+2.63%)
Oct 01, 2015 29.71 30.07 29.24 30.04 1,817,289 +0.40(+1.35%)
Sep 30, 2015 29.07 29.79 28.70 29.64 2,754,681 +0.83(+2.88%)
Sep 29, 2015 29.52 29.71 28.37 28.81 5,702,511 -0.64(-2.17%)
Sep 28, 2015 31.05 31.59 29.39 29.45 4,290,783 -1.69(-5.43%)
Sep 25, 2015 31.43 31.56 30.94 31.14 360,894 -0.08(-0.26%)
Sep 24, 2015 31.37 31.49 30.88 31.22 1,182,794 -0.36(-1.14%)
Sep 23, 2015 31.30 31.61 31.22 31.58 743,319 +0.29(+0.93%)
Sep 22, 2015 31.57 31.58 30.80 31.29 969,231 -0.54(-1.70%)
Sep 21, 2015 31.92 32.06 31.57 31.83 867,277 +0.16(+0.51%)
Sep 18, 2015 31.56 31.94 31.54 31.67 1,502,255 -0.23(-0.72%)
Sep 17, 2015 31.60 32.15 31.45 31.90 1,168,109 +0.28(+0.89%)
Sep 16, 2015 31.34 31.76 31.17 31.62 1,098,278 +0.22(+0.70%)
Sep 15, 2015 31.46 31.65 30.98 31.40 1,803,787 +0.02(+0.06%)
Sep 14, 2015 31.68 31.68 31.23 31.38 1,742,638 -0.31(-0.98%)
Sep 11, 2015 31.18 31.74 31.03 31.69 1,247,609 +0.43(+1.38%)
Sep 10, 2015 31.23 31.60 31.07 31.26 787,414 +0.04(+0.13%)
Sep 09, 2015 31.82 32.01 31.17 31.22 1,172,137 -0.38(-1.20%)
Sep 08, 2015 31.59 32.92 31.23 31.60 919,193 +0.65(+2.10%)
Sep 04, 2015 31.08 30.95 30.95 30.95 396,000 -0.39(-1.24%)
Sep 03, 2015 31.36 31.53 31.18 31.34 943,951 +0.08(+0.26%)
Sep 02, 2015 31.15 31.33 30.86 31.26 1,314,969 +0.38(+1.23%)
Sep 01, 2015 30.83 31.17 30.61 30.88 1,598,044 -0.46(-1.47%)
Aug 31, 2015 31.52 31.53 31.15 31.34 2,233,582 -0.26(-0.82%)
Aug 28, 2015 31.93 31.93 31.43 31.60 1,394,007 -0.38(-1.19%)
Aug 27, 2015 31.32 31.99 31.07 31.98 2,101,855 +0.93(+3.00%)
Aug 26, 2015 31.09 31.12 29.94 31.05 3,127,752 +0.54(+1.77%)
Aug 25, 2015 31.34 31.42 30.49 30.51 2,720,705 -0.21(-0.68%)
Aug 24, 2015 28.88 31.43 28.09 30.72 3,700,176 -1.53(-4.74%)
Aug 21, 2015 32.32 32.63 32.19 32.25 3,071,925 -0.37(-1.13%)
Aug 20, 2015 33.06 33.17 32.58 32.62 2,622,797 -0.87(-2.60%)
Aug 19, 2015 33.18 33.78 33.03 33.49 5,588,302 +0.24(+0.72%)
Aug 18, 2015 32.68 33.38 32.42 33.25 8,721,971 +0.76(+2.34%)
Aug 17, 2015 32.12 32.64 32.12 32.49 2,209,274 -0.22(-0.67%)
Aug 14, 2015 32.08 32.72 31.92 32.71 1,333,466 +0.64(+2.00%)
Aug 13, 2015 31.88 32.54 31.73 32.07 3,668,662 +0.48(+1.52%)
Aug 12, 2015 31.75 31.91 30.47 31.59 2,401,974 -0.50(-1.56%)
Aug 11, 2015 32.13 32.37 31.89 32.09 971,608 -0.20(-0.62%)
Aug 10, 2015 32.42 32.77 32.18 32.29 1,450,185 -0.06(-0.19%)
Aug 07, 2015 32.09 32.41 31.87 32.35 1,207,492 +0.21(+0.65%)
Aug 06, 2015 32.57 32.59 32.09 32.14 778,719 -0.39(-1.20%)
Aug 05, 2015 32.37 32.85 32.24 32.53 1,317,325 +0.16(+0.49%)
Aug 04, 2015 32.71 32.74 32.31 32.37 823,032 -0.22(-0.68%)
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.