Aramark Holdings Corp (NY: ARMK )

44.32 -0.14 (-0.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 30.29 30.61 30.17 30.52 1,565,533 +0.13(+0.42%)
Mar 30, 2016 30.50 30.62 30.31 30.39 1,311,515 +0.08(+0.27%)
Mar 29, 2016 30.02 30.39 29.94 30.31 971,637 +0.27(+0.89%)
Mar 28, 2016 30.02 30.30 29.96 30.04 596,684 +0.08(+0.28%)
Mar 24, 2016 29.91 29.96 29.96 29.96 807,985 -0.02(-0.06%)
Mar 23, 2016 30.12 30.20 29.97 29.97 677,291 -0.11(-0.37%)
Mar 22, 2016 29.80 30.33 29.73 30.08 1,708,982 +0.26(+0.86%)
Mar 21, 2016 29.62 30.01 29.38 29.83 988,682 +0.21(+0.72%)
Mar 18, 2016 29.84 30.18 29.56 29.61 2,718,802 -0.16(-0.53%)
Mar 17, 2016 29.73 30.09 29.52 29.77 937,169 +0.03(+0.09%)
Mar 16, 2016 29.62 29.83 29.52 29.74 837,906 +0.07(+0.25%)
Mar 15, 2016 29.59 29.83 29.48 29.67 708,056 -0.13(-0.43%)
Mar 14, 2016 29.61 29.93 29.42 29.80 823,199 +0.19(+0.65%)
Mar 11, 2016 29.38 29.76 29.16 29.61 1,134,079 +0.42(+1.45%)
Mar 10, 2016 29.43 29.61 28.94 29.18 851,287 -0.07(-0.25%)
Mar 09, 2016 29.52 29.64 29.17 29.26 1,011,509 -0.11(-0.38%)
Mar 08, 2016 29.58 29.62 29.26 29.37 1,015,002 -0.29(-0.96%)
Mar 07, 2016 29.43 29.87 29.43 29.65 1,498,833 -0.06(-0.19%)
Mar 04, 2016 29.53 29.80 29.37 29.71 1,263,495 +0.08(+0.28%)
Mar 03, 2016 29.69 29.71 29.26 29.62 1,094,378 -0.08(-0.28%)
Mar 02, 2016 29.40 29.76 29.21 29.71 1,173,927 +0.12(+0.40%)
Mar 01, 2016 29.24 29.63 28.96 29.59 1,258,747 +0.64(+2.20%)
Feb 29, 2016 29.09 29.18 28.75 28.95 1,862,093 -0.14(-0.48%)
Feb 26, 2016 29.25 29.39 28.93 29.09 1,221,752 +0.04(+0.13%)
Feb 25, 2016 28.45 29.07 28.34 29.05 1,653,331 +0.69(+2.44%)
Feb 24, 2016 28.34 28.37 28.02 28.36 854,053 -0.20(-0.71%)
Feb 23, 2016 28.51 28.72 28.23 28.56 1,521,075 +0.06(+0.19%)
Feb 22, 2016 28.04 28.51 27.78 28.51 1,008,394 +0.73(+2.62%)
Feb 19, 2016 27.97 28.22 27.59 27.78 2,575,000 -0.23(-0.82%)
Feb 18, 2016 28.26 28.50 27.91 28.01 2,100,970 -0.45(-1.59%)
Feb 17, 2016 27.89 28.60 27.80 28.46 3,809,125 +0.65(+2.35%)
Feb 16, 2016 28.03 28.23 27.48 27.81 2,720,258 -0.11(-0.40%)
Feb 12, 2016 28.10 27.92 27.92 27.92 2,857,197 +0.25(+0.90%)
Feb 11, 2016 28.65 28.66 26.89 27.67 4,241,770 -1.05(-3.64%)
Feb 10, 2016 29.88 30.41 28.16 28.72 6,643,527 +0.96(+3.48%)
Feb 09, 2016 27.14 28.04 27.13 27.75 4,648,464 +0.36(+1.31%)
Feb 08, 2016 28.65 28.92 27.09 27.39 3,616,641 -1.41(-4.91%)
Feb 05, 2016 30.53 30.74 28.78 28.81 2,732,325 -1.79(-5.85%)
Feb 04, 2016 29.72 30.67 29.48 30.60 3,204,134 +0.80(+2.68%)
Feb 03, 2016 29.95 30.03 29.39 29.80 1,772,400 -0.04(-0.12%)
Feb 02, 2016 29.91 30.13 29.65 29.84 2,089,489 -0.28(-0.95%)
Feb 01, 2016 29.25 30.20 29.25 30.12 2,120,991 +0.77(+2.63%)
Jan 29, 2016 29.28 29.44 28.85 29.35 3,110,602 +0.14(+0.47%)
Jan 28, 2016 29.17 29.27 28.86 29.21 1,364,008 +0.16(+0.54%)
Jan 27, 2016 29.34 29.44 28.78 29.06 1,700,450 -0.34(-1.16%)
Jan 26, 2016 28.69 29.49 28.14 29.40 2,023,444 +0.75(+2.63%)
Jan 25, 2016 29.16 29.16 28.59 28.64 1,696,294 -0.50(-1.70%)
Jan 22, 2016 28.84 29.15 28.68 29.14 1,421,594 +0.58(+2.03%)
Jan 21, 2016 28.51 28.93 28.28 28.56 2,502,895 +0.21(+0.75%)
Jan 20, 2016 28.16 28.61 27.39 28.35 2,417,882 -0.05(-0.16%)
Jan 19, 2016 28.77 28.80 28.34 28.39 1,709,112 -0.18(-0.64%)
Jan 15, 2016 28.36 28.58 28.58 28.58 2,219,616 -0.43(-1.49%)
Jan 14, 2016 29.10 29.16 27.97 29.01 3,863,049 -0.11(-0.38%)
Jan 13, 2016 29.68 29.80 28.73 29.12 3,416,534 -0.52(-1.77%)
Jan 12, 2016 29.48 29.70 29.25 29.64 2,270,249 +0.37(+1.26%)
Jan 11, 2016 29.36 29.36 28.91 29.28 2,117,715 +0.05(+0.16%)
Jan 08, 2016 29.44 29.48 29.17 29.23 2,209,190 -0.07(-0.25%)
Jan 07, 2016 29.30 29.58 29.12 29.30 2,047,544 -0.36(-1.21%)
Jan 06, 2016 29.49 29.79 29.45 29.66 2,345,042 -0.14(-0.46%)
Jan 05, 2016 29.84 29.95 29.69 29.80 2,912,134 +0.07(+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.