Aramark Holdings Corp (NY: ARMK )

40.70 -0.39 (-0.95%)
Official Closing Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 35.19 35.20 34.96 35.14 1,583,734 +0.02(+0.05%)
Aug 30, 2016 34.82 35.14 34.76 35.12 2,569,045 +0.35(+1.01%)
Aug 29, 2016 34.93 35.04 34.72 34.77 876,605 -0.08(-0.24%)
Aug 26, 2016 34.83 35.19 34.64 34.85 2,954,806 +0.16(+0.45%)
Aug 25, 2016 34.52 34.83 34.51 34.69 1,463,210 +0.18(+0.51%)
Aug 24, 2016 34.51 34.67 34.44 34.52 1,196,568 -0.03(-0.08%)
Aug 23, 2016 34.32 34.57 34.21 34.55 1,472,079 +0.41(+1.19%)
Aug 22, 2016 34.30 34.30 34.01 34.14 1,674,053 -0.24(-0.70%)
Aug 19, 2016 34.40 34.48 34.28 34.38 1,168,580 -0.09(-0.27%)
Aug 18, 2016 34.53 34.68 34.06 34.47 2,903,242 -0.06(-0.16%)
Aug 17, 2016 34.56 34.70 34.10 34.53 1,338,944 -0.01(-0.03%)
Aug 16, 2016 34.72 34.81 34.50 34.54 1,239,287 -0.25(-0.72%)
Aug 15, 2016 34.98 35.14 34.78 34.79 1,492,654 -0.07(-0.21%)
Aug 12, 2016 34.72 35.00 34.55 34.86 1,682,341 -0.01(-0.04%)
Aug 11, 2016 34.42 34.95 34.38 34.87 3,532,814 +0.59(+1.73%)
Aug 10, 2016 33.73 34.44 33.67 34.28 7,322,688 +1.25(+3.78%)
Aug 09, 2016 32.78 33.17 32.78 33.04 1,655,307 -0.01(-0.03%)
Aug 08, 2016 33.01 33.17 32.92 33.05 1,661,258 +0.03(+0.08%)
Aug 05, 2016 32.95 33.17 32.90 33.02 1,817,068 +0.21(+0.65%)
Aug 04, 2016 32.82 32.94 32.60 32.80 1,283,573 -0.02(-0.06%)
Aug 03, 2016 32.80 32.95 32.72 32.82 1,423,681 -0.08(-0.25%)
Aug 02, 2016 33.17 33.19 32.73 32.91 881,856 -0.34(-1.03%)
Aug 01, 2016 33.22 33.35 33.06 33.25 534,198 +0.12(+0.36%)
Jul 29, 2016 33.42 33.63 33.06 33.13 1,123,516 -0.36(-1.08%)
Jul 28, 2016 33.28 33.53 33.17 33.49 4,785,153 +0.21(+0.64%)
Jul 27, 2016 33.43 33.60 33.15 33.28 1,337,735 -0.21(-0.63%)
Jul 26, 2016 33.27 33.56 33.11 33.49 1,324,789 +0.11(+0.33%)
Jul 25, 2016 33.30 33.41 33.17 33.38 633,927 -0.04(-0.11%)
Jul 22, 2016 33.17 33.42 33.06 33.41 1,067,116 +0.24(+0.72%)
Jul 21, 2016 33.24 33.32 33.02 33.17 1,191,947 -0.03(-0.08%)
Jul 20, 2016 32.69 33.21 32.54 33.20 2,509,029 +0.68(+2.10%)
Jul 19, 2016 32.47 32.56 32.35 32.52 943,717 +0.04(+0.11%)
Jul 18, 2016 32.74 32.77 32.46 32.48 1,012,255 -0.31(-0.96%)
Jul 15, 2016 32.77 32.95 32.62 32.80 1,747,222 +0.06(+0.17%)
Jul 14, 2016 32.96 33.10 32.62 32.74 1,869,017 +0.07(+0.23%)
Jul 13, 2016 32.22 32.78 32.15 32.67 1,904,720 +0.42(+1.29%)
Jul 12, 2016 32.07 32.28 31.95 32.25 1,600,523 +0.30(+0.95%)
Jul 11, 2016 31.92 31.99 31.72 31.95 1,261,706 +0.04(+0.12%)
Jul 08, 2016 31.42 32.07 31.32 31.91 2,175,843 +0.59(+1.89%)
Jul 07, 2016 30.80 31.34 30.75 31.32 1,989,778 +0.54(+1.74%)
Jul 06, 2016 30.64 30.79 30.40 30.78 1,261,435 +0.10(+0.33%)
Jul 05, 2016 30.73 30.77 30.38 30.68 1,012,980 -0.09(-0.30%)
Jul 01, 2016 30.85 30.77 30.77 30.77 1,718,144 -0.11(-0.36%)
Jun 30, 2016 30.51 30.91 30.22 30.88 1,827,469 +0.49(+1.61%)
Jun 29, 2016 29.95 30.44 29.81 30.39 1,381,715 +0.75(+2.52%)
Jun 28, 2016 29.45 29.76 29.40 29.64 1,739,597 +0.41(+1.39%)
Jun 27, 2016 29.59 29.78 29.00 29.24 1,518,290 -0.70(-2.35%)
Jun 24, 2016 30.44 30.69 29.93 29.94 6,217,479 -1.40(-4.45%)
Jun 23, 2016 31.55 31.55 31.15 31.34 1,314,687 +0.25(+0.80%)
Jun 22, 2016 30.90 31.09 30.62 31.09 1,465,325 +0.18(+0.57%)
Jun 21, 2016 31.01 31.06 30.75 30.91 1,188,426 +0.06(+0.18%)
Jun 20, 2016 30.97 31.28 30.82 30.86 1,269,979 +0.21(+0.69%)
Jun 17, 2016 30.75 30.92 30.59 30.64 2,649,485 -0.19(-0.63%)
Jun 16, 2016 30.79 30.92 30.44 30.84 1,939,190 -0.11(-0.36%)
Jun 15, 2016 31.06 31.31 30.93 30.95 1,030,301 -0.08(-0.27%)
Jun 14, 2016 31.05 31.22 30.93 31.03 1,933,336 -0.05(-0.15%)
Jun 13, 2016 30.95 31.19 30.92 31.08 1,876,408 -0.04(-0.12%)
Jun 10, 2016 31.05 31.22 30.91 31.11 2,959,776 -0.18(-0.59%)
Jun 09, 2016 31.17 31.40 31.15 31.30 1,234,801 +0.12(+0.39%)
Jun 08, 2016 30.82 31.20 30.77 31.18 1,070,621 +0.32(+1.05%)
Jun 07, 2016 30.84 30.96 30.75 30.86 1,304,340 -0.03(-0.09%)
Jun 06, 2016 30.76 30.97 30.69 30.88 944,842 +0.16(+0.51%)
Jun 03, 2016 30.80 30.88 30.65 30.73 1,201,407 -0.21(-0.69%)
Jun 02, 2016 30.64 31.00 30.53 30.94 1,063,248 +0.18(+0.60%)
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.