Aramark Holdings Corp (NY: ARMK )

43.96 -0.19 (-0.43%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 29.67 29.63 29.63 29.63 971,231 -0.13(-0.43%)
Dec 30, 2015 29.88 30.21 29.75 29.75 989,534 -0.16(-0.52%)
Dec 29, 2015 29.73 29.95 29.66 29.91 802,240 +0.26(+0.87%)
Dec 28, 2015 29.59 29.73 29.30 29.65 786,902 -0.01(-0.03%)
Dec 24, 2015 29.71 29.66 29.66 29.66 387,099 -0.10(-0.34%)
Dec 23, 2015 29.55 29.82 29.37 29.76 1,816,129 +0.28(+0.97%)
Dec 22, 2015 29.58 29.69 29.17 29.48 1,465,931 -0.07(-0.25%)
Dec 21, 2015 29.62 30.04 29.34 29.55 1,544,552 +0.00(+0.00%)
Dec 18, 2015 29.94 29.94 29.40 29.55 2,894,802 -0.28(-0.95%)
Dec 17, 2015 30.10 32.21 29.57 29.84 1,537,746 -0.17(-0.58%)
Dec 16, 2015 30.27 30.31 29.57 30.01 1,974,500 -0.10(-0.34%)
Dec 15, 2015 30.09 30.43 29.98 30.11 1,467,027 +0.18(+0.61%)
Dec 14, 2015 29.97 30.38 29.55 29.93 2,497,208 +0.04(+0.12%)
Dec 11, 2015 30.49 30.51 29.79 29.89 1,381,013 -0.92(-2.98%)
Dec 10, 2015 30.88 30.93 30.68 30.81 1,510,998 +0.02(+0.06%)
Dec 09, 2015 30.81 31.07 30.58 30.79 2,169,725 -0.16(-0.50%)
Dec 08, 2015 30.77 31.18 30.54 30.95 1,391,425 -0.20(-0.65%)
Dec 07, 2015 31.30 31.38 30.97 31.15 2,554,802 -0.11(-0.35%)
Dec 04, 2015 30.86 31.43 30.71 31.26 2,671,881 +0.51(+1.67%)
Dec 03, 2015 31.22 31.42 30.64 30.75 3,564,213 -0.25(-0.80%)
Dec 02, 2015 30.53 31.12 30.23 30.99 6,382,170 +0.79(+2.62%)
Dec 01, 2015 30.40 30.78 30.02 30.20 3,946,541 +0.24(+0.80%)
Nov 30, 2015 30.50 30.64 29.94 29.97 3,327,726 -0.54(-1.78%)
Nov 27, 2015 30.30 30.75 30.17 30.51 1,829,939 +0.25(+0.82%)
Nov 25, 2015 30.29 30.26 30.26 30.26 1,764,916 +0.03(+0.11%)
Nov 24, 2015 30.10 30.50 29.82 30.23 2,551,214 -0.06(-0.21%)
Nov 23, 2015 30.17 30.57 30.17 30.29 3,479,247 +0.38(+1.29%)
Nov 20, 2015 29.72 30.51 29.64 29.91 5,737,818 +0.28(+0.96%)
Nov 19, 2015 29.97 30.00 29.41 29.62 6,073,115 -0.27(-0.92%)
Nov 18, 2015 28.17 29.91 27.89 29.90 7,651,109 +2.77(+10.20%)
Nov 17, 2015 27.24 27.69 26.85 27.13 4,405,380 +0.05(+0.17%)
Nov 16, 2015 27.04 27.24 26.89 27.09 2,252,410 +0.00(+0.00%)
Nov 13, 2015 27.64 27.68 27.00 27.09 2,618,382 -0.67(-2.41%)
Nov 12, 2015 28.03 28.22 27.53 27.75 1,998,231 -0.44(-1.56%)
Nov 11, 2015 27.91 28.25 27.66 28.19 1,586,652 +0.38(+1.38%)
Nov 10, 2015 27.66 27.83 27.48 27.81 967,033 +0.05(+0.16%)
Nov 09, 2015 27.86 27.86 27.48 27.76 2,393,160 -0.17(-0.62%)
Nov 06, 2015 28.43 28.43 27.65 27.94 796,561 +0.00(+0.00%)
Nov 05, 2015 27.96 28.35 27.61 27.94 1,420,741 +0.00(+0.00%)
Nov 04, 2015 28.37 28.40 27.92 27.94 1,990,780 -0.44(-1.55%)
Nov 03, 2015 27.75 28.39 27.75 28.38 1,602,759 +0.57(+2.04%)
Nov 02, 2015 27.90 27.91 27.64 27.81 1,645,335 +0.01(+0.03%)
Oct 30, 2015 28.20 28.22 27.81 27.80 2,553,283 -0.46(-1.62%)
Oct 29, 2015 28.52 28.57 28.14 28.26 1,086,467 -0.24(-0.84%)
Oct 28, 2015 28.60 28.73 28.09 28.50 1,600,974 +0.06(+0.23%)
Oct 27, 2015 28.46 28.68 28.16 28.43 864,044 -0.03(-0.10%)
Oct 26, 2015 28.22 28.55 28.09 28.46 1,750,356 +0.22(+0.78%)
Oct 23, 2015 28.34 28.48 28.09 28.24 1,216,422 +0.10(+0.36%)
Oct 22, 2015 28.31 28.61 28.09 28.14 1,610,720 +0.11(+0.39%)
Oct 21, 2015 28.54 28.54 27.94 28.03 884,591 -0.45(-1.58%)
Oct 20, 2015 28.58 28.76 28.44 28.48 1,798,755 -0.11(-0.38%)
Oct 19, 2015 28.50 28.73 28.09 28.59 2,027,182 +0.05(+0.19%)
Oct 16, 2015 28.13 28.59 27.99 28.53 1,394,739 +0.49(+1.73%)
Oct 15, 2015 27.78 28.15 27.51 28.05 1,468,134 +0.42(+1.53%)
Oct 14, 2015 27.98 28.39 27.50 27.63 1,676,530 -0.33(-1.18%)
Oct 13, 2015 28.24 28.37 27.93 27.96 1,343,069 -0.39(-1.39%)
Oct 12, 2015 28.32 28.51 28.26 28.35 1,347,164 +0.05(+0.19%)
Oct 09, 2015 28.34 28.61 28.26 28.29 1,324,056 -0.03(-0.10%)
Oct 08, 2015 28.17 28.40 28.03 28.32 2,423,382 -0.02(-0.06%)
Oct 07, 2015 27.85 28.41 27.58 28.34 2,661,434 +0.49(+1.74%)
Oct 06, 2015 28.33 28.33 27.70 27.86 1,117,414 -0.55(-1.93%)
Oct 05, 2015 28.44 28.54 28.00 28.40 1,822,365 +0.16(+0.58%)
Oct 02, 2015 27.30 28.32 27.03 28.24 2,171,188 +0.72(+2.63%)
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.