Aramark Holdings Corp (NY: ARMK )

32.48 +0.41 (+1.29%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 29.23 29.18 29.18 29.18 986,050 -0.13(-0.43%)
Dec 30, 2015 29.43 29.76 29.30 29.31 1,004,631 -0.15(-0.52%)
Dec 29, 2015 29.28 29.50 29.22 29.46 814,480 +0.25(+0.87%)
Dec 28, 2015 29.14 29.28 28.86 29.21 798,908 -0.01(-0.03%)
Dec 24, 2015 29.26 29.22 29.22 29.22 393,005 -0.10(-0.34%)
Dec 23, 2015 29.11 29.37 28.93 29.32 1,843,838 +0.28(+0.97%)
Dec 22, 2015 29.14 29.25 28.73 29.04 1,488,297 -0.07(-0.25%)
Dec 21, 2015 29.17 29.59 28.90 29.11 1,568,118 +0.00(+0.00%)
Dec 18, 2015 29.49 29.49 28.96 29.11 2,938,968 -0.28(-0.95%)
Dec 17, 2015 29.65 31.72 29.12 29.39 1,561,208 -0.17(-0.58%)
Dec 16, 2015 29.81 29.86 29.13 29.56 2,004,626 -0.10(-0.34%)
Dec 15, 2015 29.64 29.97 29.53 29.66 1,489,409 +0.18(+0.61%)
Dec 14, 2015 29.52 29.92 29.11 29.48 2,535,308 +0.04(+0.12%)
Dec 11, 2015 30.03 30.05 29.34 29.44 1,402,083 -0.90(-2.98%)
Dec 10, 2015 30.41 30.47 30.22 30.35 1,534,051 +0.02(+0.06%)
Dec 09, 2015 30.35 30.60 30.12 30.33 2,202,829 -0.15(-0.50%)
Dec 08, 2015 30.31 30.71 30.09 30.48 1,412,654 -0.20(-0.65%)
Dec 07, 2015 30.83 30.91 30.50 30.68 2,593,781 -0.11(-0.35%)
Dec 04, 2015 30.39 30.95 30.25 30.79 2,712,647 +0.51(+1.67%)
Dec 03, 2015 30.75 30.95 30.18 30.28 3,618,593 -0.24(-0.80%)
Dec 02, 2015 30.07 30.66 29.78 30.53 6,479,544 +0.78(+2.62%)
Dec 01, 2015 29.94 30.32 29.57 29.75 4,006,754 +0.24(+0.80%)
Nov 30, 2015 30.04 30.18 29.49 29.52 3,378,498 -0.53(-1.78%)
Nov 27, 2015 29.84 30.28 29.71 30.05 1,857,859 +0.24(+0.82%)
Nov 25, 2015 29.83 29.80 29.80 29.80 1,791,843 +0.03(+0.11%)
Nov 24, 2015 29.65 30.04 29.37 29.77 2,590,138 -0.06(-0.21%)
Nov 23, 2015 29.72 30.11 29.72 29.84 3,532,330 +0.38(+1.29%)
Nov 20, 2015 29.28 30.05 29.20 29.46 5,825,361 +0.28(+0.96%)
Nov 19, 2015 29.52 29.55 28.97 29.18 6,165,774 -0.27(-0.92%)
Nov 18, 2015 27.74 29.46 27.47 29.45 7,767,843 +2.72(+10.20%)
Nov 17, 2015 26.83 27.27 26.44 26.72 4,472,594 +0.05(+0.17%)
Nov 16, 2015 26.63 26.83 26.49 26.68 2,286,776 +0.00(+0.00%)
Nov 13, 2015 27.22 27.27 26.60 26.68 2,658,331 -0.66(-2.41%)
Nov 12, 2015 27.61 27.80 27.11 27.34 2,028,718 -0.43(-1.56%)
Nov 11, 2015 27.49 27.82 27.25 27.77 1,610,860 +0.38(+1.38%)
Nov 10, 2015 27.25 27.41 27.07 27.39 981,787 +0.05(+0.16%)
Nov 09, 2015 27.44 27.44 27.07 27.35 2,429,673 -0.17(-0.62%)
Nov 06, 2015 28.00 28.00 27.24 27.52 808,714 +0.00(+0.00%)
Nov 05, 2015 27.54 27.92 27.19 27.52 1,442,417 +0.00(+0.00%)
Nov 04, 2015 27.94 27.97 27.50 27.52 2,021,153 -0.43(-1.55%)
Nov 03, 2015 27.34 27.96 27.34 27.95 1,627,213 +0.56(+2.04%)
Nov 02, 2015 27.48 27.49 27.23 27.39 1,670,439 +0.01(+0.03%)
Oct 30, 2015 27.78 27.80 27.39 27.38 2,592,239 -0.45(-1.62%)
Oct 29, 2015 28.09 28.14 27.72 27.83 1,103,043 -0.23(-0.84%)
Oct 28, 2015 28.17 28.29 27.67 28.07 1,625,401 +0.06(+0.23%)
Oct 27, 2015 28.03 28.25 27.73 28.00 877,227 -0.03(-0.10%)
Oct 26, 2015 27.80 28.12 27.67 28.03 1,777,061 +0.22(+0.78%)
Oct 23, 2015 27.91 28.05 27.67 27.82 1,234,981 +0.10(+0.36%)
Oct 22, 2015 27.89 28.18 27.67 27.72 1,635,295 +0.11(+0.39%)
Oct 21, 2015 28.11 28.11 27.52 27.61 898,087 -0.44(-1.58%)
Oct 20, 2015 28.15 28.33 28.01 28.05 1,826,199 -0.11(-0.38%)
Oct 19, 2015 28.07 28.30 27.67 28.16 2,058,111 +0.05(+0.19%)
Oct 16, 2015 27.71 28.16 27.57 28.10 1,416,019 +0.48(+1.73%)
Oct 15, 2015 27.36 27.73 27.09 27.63 1,490,534 +0.42(+1.53%)
Oct 14, 2015 27.56 27.96 27.08 27.21 1,702,109 -0.32(-1.18%)
Oct 13, 2015 27.82 27.94 27.51 27.54 1,363,560 -0.39(-1.39%)
Oct 12, 2015 27.90 28.08 27.83 27.92 1,367,718 +0.05(+0.19%)
Oct 09, 2015 27.91 28.18 27.83 27.87 1,344,258 -0.03(-0.10%)
Oct 08, 2015 27.74 27.98 27.61 27.90 2,460,356 -0.02(-0.06%)
Oct 07, 2015 27.43 27.99 27.17 27.91 2,702,040 +0.48(+1.74%)
Oct 06, 2015 27.91 27.91 27.28 27.44 1,134,462 -0.54(-1.94%)
Oct 05, 2015 28.01 28.11 27.58 27.98 1,850,169 +0.16(+0.58%)
Oct 02, 2015 26.89 27.90 26.62 27.82 2,204,314 +0.71(+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.