Aramark Holdings Corp (NY: ARMK )

38.62 +0.54 (+1.42%)
Streaming Delayed Price Updated: 11:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 20.92 20.92 20.46 20.57 3,782,231 -0.25(-1.18%)
Jun 29, 2015 20.86 20.98 20.73 20.81 7,339,557 -0.21(-0.98%)
Jun 26, 2015 20.95 21.14 20.89 21.02 15,082,450 +0.06(+0.28%)
Jun 25, 2015 20.99 21.07 20.85 20.96 3,593,147 +0.02(+0.10%)
Jun 24, 2015 21.17 21.24 20.89 20.94 3,489,501 -0.24(-1.13%)
Jun 23, 2015 21.18 21.24 21.07 21.18 2,001,953 +0.04(+0.19%)
Jun 22, 2015 21.11 21.23 21.01 21.14 2,994,062 +0.11(+0.51%)
Jun 19, 2015 20.72 21.09 20.69 21.03 3,966,245 +0.23(+1.12%)
Jun 18, 2015 20.67 20.83 20.67 20.80 2,204,615 +0.17(+0.84%)
Jun 17, 2015 20.58 20.66 20.43 20.63 1,871,212 +0.09(+0.42%)
Jun 16, 2015 20.55 20.61 20.41 20.54 1,993,935 -0.04(-0.19%)
Jun 15, 2015 20.51 20.60 20.41 20.58 3,672,514 +0.03(+0.16%)
Jun 12, 2015 20.45 20.62 20.39 20.55 2,401,724 +0.04(+0.19%)
Jun 11, 2015 20.70 20.79 20.49 20.51 2,499,970 -0.15(-0.74%)
Jun 10, 2015 20.83 20.99 20.61 20.66 2,781,377 -0.15(-0.73%)
Jun 09, 2015 20.78 20.85 20.67 20.81 1,746,551 +0.03(+0.13%)
Jun 08, 2015 20.92 20.98 20.70 20.79 1,373,725 -0.14(-0.67%)
Jun 05, 2015 20.94 21.00 20.80 20.93 1,871,185 +0.01(+0.03%)
Jun 04, 2015 20.99 21.05 20.87 20.92 2,633,426 -0.09(-0.41%)
Jun 03, 2015 20.99 21.08 20.87 21.01 3,068,676 +0.08(+0.38%)
Jun 02, 2015 20.80 21.01 20.73 20.93 2,575,841 +0.12(+0.57%)
Jun 01, 2015 20.88 21.08 20.73 20.81 3,317,274 -0.01(-0.06%)
May 29, 2015 20.92 21.03 20.64 20.82 12,457,545 -0.06(-0.29%)
May 28, 2015 21.07 21.09 20.84 20.88 2,479,208 -0.17(-0.82%)
May 27, 2015 21.15 21.24 20.98 21.05 3,236,487 -0.06(-0.28%)
May 26, 2015 21.15 21.25 20.99 21.11 4,894,266 +0.01(+0.06%)
May 22, 2015 21.03 21.10 21.10 21.10 4,005,988 +0.09(+0.41%)
May 21, 2015 21.03 21.05 20.79 21.01 8,071,230 -0.12(-0.57%)
May 20, 2015 20.95 21.48 20.84 21.13 5,281,635 +0.21(+1.02%)
May 19, 2015 21.06 21.15 20.90 20.92 2,164,344 -0.13(-0.63%)
May 18, 2015 21.00 21.14 20.79 21.05 2,439,831 +0.07(+0.35%)
May 15, 2015 21.16 21.26 20.83 20.98 2,034,678 -0.11(-0.50%)
May 14, 2015 20.65 21.37 20.65 21.09 4,335,697 +0.51(+2.49%)
May 13, 2015 21.34 21.40 20.50 20.57 5,016,199 -0.18(-0.86%)
May 12, 2015 20.59 20.83 20.37 20.75 2,677,671 +0.09(+0.45%)
May 11, 2015 20.89 20.99 20.62 20.66 2,329,442 -0.27(-1.30%)
May 08, 2015 20.81 21.14 20.66 20.93 1,160,949 +0.30(+1.45%)
May 07, 2015 20.42 20.69 20.34 20.63 1,475,629 +0.24(+1.17%)
May 06, 2015 20.64 20.65 20.21 20.39 1,826,175 -0.23(-1.10%)
May 05, 2015 20.78 20.79 20.49 20.62 2,200,584 -0.22(-1.05%)
May 04, 2015 20.51 20.88 20.43 20.84 1,553,350 +0.35(+1.68%)
May 01, 2015 20.53 20.63 20.46 20.49 1,057,244 +0.09(+0.42%)
Apr 30, 2015 20.29 20.57 20.23 20.41 1,702,308 -0.06(-0.29%)
Apr 29, 2015 20.70 20.70 20.32 20.47 1,450,990 -0.29(-1.38%)
Apr 28, 2015 20.87 20.87 20.63 20.75 1,443,985 -0.19(-0.89%)
Apr 27, 2015 21.04 21.16 20.71 20.94 1,741,418 -0.09(-0.41%)
Apr 24, 2015 20.97 21.12 20.83 21.03 1,436,795 +0.13(+0.64%)
Apr 23, 2015 20.73 21.05 20.73 20.89 1,998,330 +0.11(+0.51%)
Apr 22, 2015 20.67 20.88 20.55 20.79 2,330,106 +0.21(+1.03%)
Apr 21, 2015 20.55 20.82 20.53 20.57 3,308,036 +0.21(+1.01%)
Apr 20, 2015 20.25 20.45 20.22 20.37 1,789,868 +0.15(+0.76%)
Apr 17, 2015 20.28 20.43 20.12 20.22 2,902,749 -0.14(-0.68%)
Apr 16, 2015 20.45 20.53 20.10 20.35 3,134,465 -0.15(-0.75%)
Apr 15, 2015 20.60 20.77 20.24 20.51 3,449,984 -0.09(-0.42%)
Apr 14, 2015 20.36 20.63 20.22 20.59 2,458,545 +0.24(+1.17%)
Apr 13, 2015 20.60 20.62 20.35 20.35 2,037,735 -0.25(-1.19%)
Apr 10, 2015 20.68 20.73 20.51 20.60 2,557,874 -0.08(-0.39%)
Apr 09, 2015 20.81 20.97 20.62 20.68 2,305,471 -0.09(-0.45%)
Apr 08, 2015 20.65 20.93 20.53 20.77 1,900,460 +0.17(+0.81%)
Apr 07, 2015 20.85 20.90 20.50 20.61 2,043,032 -0.25(-1.18%)
Apr 06, 2015 20.78 20.99 20.73 20.85 2,496,462 +0.00(+0.00%)
Apr 02, 2015 20.90 20.85 20.85 20.85 2,302,795 -0.03(-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.