Aramark Holdings Corp (NY: ARMK )

32.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 28.69 28.97 28.57 28.62 1,560,256 +0.06(+0.22%)
Jul 30, 2015 28.69 28.78 28.54 28.56 1,588,885 -0.22(-0.78%)
Jul 29, 2015 28.47 28.96 28.38 28.78 1,364,816 +0.32(+1.14%)
Jul 28, 2015 28.16 28.46 28.11 28.46 863,617 +0.38(+1.35%)
Jul 27, 2015 28.51 28.55 27.96 28.08 1,147,234 -0.51(-1.79%)
Jul 24, 2015 28.86 28.89 28.47 28.60 1,240,537 -0.18(-0.63%)
Jul 23, 2015 29.14 29.19 28.75 28.78 1,676,768 -0.36(-1.23%)
Jul 22, 2015 28.63 29.16 28.39 29.14 1,161,477 +0.51(+1.79%)
Jul 21, 2015 28.80 28.91 28.53 28.62 617,626 -0.20(-0.69%)
Jul 20, 2015 28.85 28.92 28.73 28.82 727,413 +0.03(+0.09%)
Jul 17, 2015 28.90 28.95 28.60 28.79 671,176 -0.10(-0.34%)
Jul 16, 2015 28.85 28.94 28.74 28.89 936,639 +0.15(+0.53%)
Jul 15, 2015 28.95 28.96 28.61 28.74 779,194 -0.20(-0.68%)
Jul 14, 2015 28.69 28.95 28.43 28.94 1,821,410 +0.18(+0.63%)
Jul 13, 2015 28.64 28.85 28.60 28.76 1,438,586 +0.34(+1.20%)
Jul 10, 2015 28.04 28.42 27.91 28.42 1,216,118 +0.51(+1.84%)
Jul 09, 2015 28.07 28.23 27.84 27.90 2,145,275 +0.04(+0.13%)
Jul 08, 2015 28.05 28.22 27.80 27.87 2,087,736 -0.32(-1.15%)
Jul 07, 2015 28.02 28.21 27.86 28.19 2,072,040 +0.13(+0.48%)
Jul 06, 2015 27.80 28.09 27.80 28.06 1,645,135 +0.10(+0.35%)
Jul 02, 2015 28.18 27.96 27.96 27.96 1,804,529 -0.20(-0.70%)
Jul 01, 2015 28.06 28.42 27.98 28.15 4,631,521 +0.30(+1.07%)
Jun 30, 2015 28.33 28.33 27.71 27.86 2,792,397 -0.33(-1.18%)
Jun 29, 2015 28.25 28.42 28.08 28.19 5,418,749 -0.28(-0.98%)
Jun 26, 2015 28.38 28.63 28.30 28.47 11,135,278 +0.08(+0.28%)
Jun 25, 2015 28.42 28.53 28.24 28.39 2,652,798 +0.03(+0.10%)
Jun 24, 2015 28.68 28.77 28.30 28.36 2,576,276 -0.32(-1.13%)
Jun 23, 2015 28.69 28.78 28.54 28.69 1,478,029 +0.05(+0.19%)
Jun 22, 2015 28.59 28.76 28.45 28.63 2,210,497 +0.14(+0.51%)
Jun 19, 2015 28.06 28.56 28.03 28.49 2,928,254 +0.31(+1.12%)
Jun 18, 2015 28.00 28.22 27.99 28.17 1,627,653 +0.23(+0.84%)
Jun 17, 2015 27.88 27.98 27.67 27.94 1,381,504 +0.12(+0.42%)
Jun 16, 2015 27.84 27.91 27.64 27.82 1,472,109 -0.05(-0.19%)
Jun 15, 2015 27.78 27.90 27.65 27.88 2,711,394 +0.04(+0.16%)
Jun 12, 2015 27.70 27.93 27.62 27.83 1,773,177 +0.05(+0.19%)
Jun 11, 2015 28.04 28.16 27.75 27.78 1,845,712 -0.21(-0.74%)
Jun 10, 2015 28.22 28.42 27.91 27.98 2,053,473 -0.21(-0.73%)
Jun 09, 2015 28.15 28.24 28.00 28.19 1,289,468 +0.04(+0.13%)
Jun 08, 2015 28.33 28.41 28.04 28.15 1,014,212 -0.19(-0.67%)
Jun 05, 2015 28.36 28.44 28.17 28.34 1,381,484 +0.01(+0.03%)
Jun 04, 2015 28.43 28.51 28.26 28.33 1,944,242 -0.12(-0.41%)
Jun 03, 2015 28.42 28.55 28.26 28.45 2,265,584 +0.11(+0.38%)
Jun 02, 2015 28.17 28.46 28.08 28.34 1,901,727 +0.16(+0.57%)
Jun 01, 2015 28.28 28.55 28.07 28.18 2,449,122 -0.02(-0.06%)
May 29, 2015 28.33 28.48 27.96 28.20 9,197,327 -0.08(-0.29%)
May 28, 2015 28.53 28.57 28.23 28.28 1,830,384 -0.23(-0.82%)
May 27, 2015 28.64 28.78 28.41 28.51 2,389,478 -0.08(-0.28%)
May 26, 2015 28.64 28.78 28.42 28.60 3,613,406 +0.02(+0.06%)
May 22, 2015 28.49 28.58 28.58 28.58 2,957,595 +0.12(+0.41%)
May 21, 2015 28.48 28.51 28.15 28.46 5,958,938 -0.16(-0.57%)
May 20, 2015 28.37 29.10 28.23 28.62 3,899,398 +0.29(+1.02%)
May 19, 2015 28.52 28.65 28.31 28.33 1,597,922 -0.18(-0.63%)
May 18, 2015 28.44 28.63 28.16 28.51 1,801,312 +0.10(+0.35%)
May 15, 2015 28.66 28.79 28.22 28.42 1,502,190 -0.14(-0.50%)
May 14, 2015 27.97 28.95 27.97 28.56 3,201,018 +0.69(+2.49%)
May 13, 2015 28.90 28.98 27.77 27.87 3,703,428 -0.24(-0.86%)
May 12, 2015 27.88 28.21 27.59 28.11 1,976,907 +0.13(+0.45%)
May 11, 2015 28.29 28.42 27.93 27.98 1,719,812 -0.37(-1.30%)
May 08, 2015 28.19 28.63 27.98 28.35 857,121 +0.40(+1.45%)
May 07, 2015 27.66 28.02 27.55 27.95 1,089,447 +0.32(+1.17%)
May 06, 2015 27.96 27.97 27.37 27.62 1,348,254 -0.31(-1.09%)
May 05, 2015 28.15 28.15 27.75 27.93 1,624,677 -0.30(-1.05%)
May 04, 2015 27.78 28.29 27.67 28.23 1,146,828 +0.47(+1.69%)
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.