Aramark Holdings Corp (NY: ARMK )

36.67 USD -0.44 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 31.50 31.50 30.81 30.97 2,511,802 -0.37(-1.18%)
Jun 29, 2015 31.41 31.59 31.22 31.34 4,874,243 -0.31(-0.98%)
Jun 26, 2015 31.55 31.83 31.46 31.65 10,016,343 +0.09(+0.29%)
Jun 25, 2015 31.60 31.72 31.39 31.56 2,386,230 +0.03(+0.10%)
Jun 24, 2015 31.88 31.98 31.46 31.53 2,317,398 -0.36(-1.13%)
Jun 23, 2015 31.89 31.99 31.73 31.89 1,329,509 +0.06(+0.19%)
Jun 22, 2015 31.78 31.97 31.63 31.83 1,988,374 +0.16(+0.51%)
Jun 19, 2015 31.20 31.75 31.16 31.67 2,634,007 +0.35(+1.12%)
Jun 18, 2015 31.13 31.37 31.12 31.32 1,464,098 +0.26(+0.84%)
Jun 17, 2015 30.99 31.11 30.76 31.06 1,242,683 +0.13(+0.42%)
Jun 16, 2015 30.95 31.03 30.73 30.93 1,324,184 -0.06(-0.19%)
Jun 15, 2015 30.88 31.02 30.74 30.99 2,438,938 +0.05(+0.16%)
Jun 12, 2015 30.79 31.05 30.71 30.94 1,594,999 +0.06(+0.19%)
Jun 11, 2015 31.17 31.31 30.85 30.88 1,660,245 -0.23(-0.74%)
Jun 10, 2015 31.37 31.60 31.03 31.11 1,847,129 -0.23(-0.73%)
Jun 09, 2015 31.29 31.39 31.13 31.34 1,159,895 +0.04(+0.13%)
Jun 08, 2015 31.50 31.58 31.17 31.30 912,299 -0.21(-0.67%)
Jun 05, 2015 31.53 31.62 31.32 31.51 1,242,665 +0.01(+0.03%)
Jun 04, 2015 31.61 31.69 31.42 31.50 1,748,874 -0.13(-0.41%)
Jun 03, 2015 31.60 31.74 31.42 31.63 2,037,926 +0.12(+0.38%)
Jun 02, 2015 31.32 31.64 31.22 31.51 1,710,631 +0.18(+0.57%)
Jun 01, 2015 31.44 31.74 31.21 31.33 2,203,021 -0.02(-0.06%)
May 29, 2015 31.50 31.66 31.08 31.35 8,273,128 -0.09(-0.29%)
May 28, 2015 31.72 31.76 31.39 31.44 1,646,457 -0.26(-0.82%)
May 27, 2015 31.84 31.99 31.58 31.70 2,149,370 -0.09(-0.28%)
May 26, 2015 31.84 32.00 31.60 31.79 3,250,311 +0.02(+0.06%)
May 22, 2015 31.67 31.77 31.77 31.77 2,660,400 +0.13(+0.41%)
May 21, 2015 31.66 31.70 31.30 31.64 5,360,151 -0.18(-0.57%)
May 20, 2015 31.54 32.35 31.38 31.82 3,507,565 +0.32(+1.02%)
May 19, 2015 31.71 31.85 31.47 31.50 1,437,354 -0.20(-0.63%)
May 18, 2015 31.62 31.83 31.31 31.70 1,620,306 +0.11(+0.35%)
May 15, 2015 31.86 32.01 31.37 31.59 1,351,242 -0.16(-0.50%)
May 14, 2015 31.10 32.18 31.09 31.75 2,879,362 +0.77(+2.49%)
May 13, 2015 32.13 32.22 30.87 30.98 3,331,287 -0.27(-0.86%)
May 12, 2015 31.00 31.36 30.67 31.25 1,778,257 +0.14(+0.45%)
May 11, 2015 31.45 31.60 31.05 31.11 1,546,996 -0.41(-1.30%)
May 08, 2015 31.34 31.83 31.11 31.52 770,993 +0.45(+1.45%)
May 07, 2015 30.75 31.15 30.63 31.07 979,974 +0.36(+1.17%)
May 06, 2015 31.08 31.09 30.43 30.71 1,212,774 -0.34(-1.10%)
May 05, 2015 31.29 31.30 30.85 31.05 1,461,421 -0.33(-1.05%)
May 04, 2015 30.88 31.45 30.76 31.38 1,031,589 +0.52(+1.69%)
May 01, 2015 30.92 31.06 30.80 30.86 702,122 +0.13(+0.42%)
Apr 30, 2015 30.55 30.98 30.46 30.73 1,130,513 -0.09(-0.29%)
Apr 29, 2015 31.17 31.17 30.60 30.82 963,611 -0.43(-1.38%)
Apr 28, 2015 31.42 31.42 31.06 31.25 958,959 -0.28(-0.89%)
Apr 27, 2015 31.68 31.86 31.19 31.53 1,156,486 -0.13(-0.41%)
Apr 24, 2015 31.57 31.80 31.36 31.66 954,184 +0.20(+0.64%)
Apr 23, 2015 31.22 31.70 31.22 31.46 1,327,103 +0.16(+0.51%)
Apr 22, 2015 31.13 31.44 30.94 31.30 1,547,437 +0.32(+1.03%)
Apr 21, 2015 30.95 31.35 30.92 30.98 2,196,886 +0.31(+1.01%)
Apr 20, 2015 30.49 30.79 30.45 30.67 1,188,662 +0.23(+0.76%)
Apr 17, 2015 30.53 30.76 30.30 30.44 1,927,733 -0.21(-0.69%)
Apr 16, 2015 30.80 30.92 30.26 30.65 2,081,617 -0.23(-0.74%)
Apr 15, 2015 31.02 31.28 30.47 30.88 2,291,155 -0.13(-0.42%)
Apr 14, 2015 30.66 31.06 30.45 31.01 1,632,734 +0.36(+1.17%)
Apr 13, 2015 31.02 31.05 30.65 30.65 1,353,272 -0.37(-1.19%)
Apr 10, 2015 31.14 31.21 30.89 31.02 1,698,699 -0.12(-0.39%)
Apr 09, 2015 31.33 31.58 31.05 31.14 1,531,077 -0.14(-0.45%)
Apr 08, 2015 31.10 31.52 30.91 31.28 1,262,107 +0.25(+0.81%)
Apr 07, 2015 31.39 31.47 30.87 31.03 1,356,790 -0.37(-1.18%)
Apr 06, 2015 31.29 31.60 31.21 31.40 1,657,915 +0.00(+0.00%)
Apr 02, 2015 31.47 31.40 31.40 31.40 1,529,300 -0.05(-0.16%)
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.