Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 22.14 22.24 21.73 21.75 4,584,628 -0.39(-1.78%)
Nov 27, 2015 21.99 22.32 21.90 22.14 2,521,118 +0.18(+0.82%)
Nov 25, 2015 21.98 21.96 21.96 21.96 2,431,535 +0.01(+0.03%)
Nov 24, 2015 21.86 22.16 21.66 21.96 3,512,004 -0.05(-0.21%)
Nov 23, 2015 21.92 22.20 21.92 22.00 4,789,535 +0.28(+1.29%)
Nov 20, 2015 21.59 22.16 21.53 21.73 7,898,687 +0.21(+0.96%)
Nov 19, 2015 21.77 21.79 21.36 21.52 8,360,257 -0.20(-0.92%)
Nov 18, 2015 20.46 21.73 20.26 21.72 10,532,525 +2.01(+10.20%)
Nov 17, 2015 19.79 20.11 19.50 19.71 6,064,451 +0.03(+0.17%)
Nov 16, 2015 19.64 19.79 19.54 19.68 3,100,671 +0.00(+0.00%)
Nov 13, 2015 20.07 20.11 19.62 19.68 3,604,468 -0.49(-2.41%)
Nov 12, 2015 20.36 20.50 20.00 20.16 2,750,767 -0.32(-1.56%)
Nov 11, 2015 20.27 20.52 20.09 20.48 2,184,187 +0.28(+1.38%)
Nov 10, 2015 20.09 20.21 19.96 20.20 1,331,219 +0.03(+0.17%)
Nov 09, 2015 20.23 20.23 19.96 20.17 3,294,426 -0.13(-0.62%)
Nov 06, 2015 20.65 20.65 20.09 20.29 1,096,546 +0.00(+0.00%)
Nov 05, 2015 20.31 20.59 20.05 20.29 1,955,793 +0.00(+0.00%)
Nov 04, 2015 20.61 20.63 20.28 20.29 2,740,510 -0.32(-1.55%)
Nov 03, 2015 20.16 20.62 20.16 20.61 2,206,360 +0.41(+2.04%)
Nov 02, 2015 20.27 20.27 20.08 20.20 2,264,971 +0.01(+0.03%)
Oct 30, 2015 20.49 20.50 20.20 20.19 3,514,852 -0.33(-1.62%)
Oct 29, 2015 20.72 20.75 20.44 20.53 1,495,631 -0.17(-0.84%)
Oct 28, 2015 20.77 20.87 20.41 20.70 2,203,903 +0.05(+0.23%)
Oct 27, 2015 20.67 20.83 20.45 20.65 1,189,445 -0.02(-0.10%)
Oct 26, 2015 20.50 20.74 20.41 20.67 2,409,542 +0.16(+0.78%)
Oct 23, 2015 20.59 20.69 20.41 20.51 1,674,528 +0.07(+0.36%)
Oct 22, 2015 20.57 20.78 20.41 20.44 2,217,319 +0.08(+0.39%)
Oct 21, 2015 20.73 20.73 20.29 20.36 1,217,729 -0.33(-1.58%)
Oct 20, 2015 20.76 20.89 20.66 20.69 2,476,169 -0.08(-0.38%)
Oct 19, 2015 20.70 20.87 20.41 20.77 2,790,621 +0.04(+0.19%)
Oct 16, 2015 20.43 20.77 20.33 20.73 1,919,999 +0.35(+1.73%)
Oct 15, 2015 20.18 20.45 19.98 20.37 2,021,036 +0.31(+1.53%)
Oct 14, 2015 20.33 20.62 19.98 20.07 2,307,914 -0.24(-1.18%)
Oct 13, 2015 20.51 20.61 20.29 20.31 1,848,870 -0.29(-1.39%)
Oct 12, 2015 20.57 20.71 20.53 20.59 1,854,507 +0.04(+0.19%)
Oct 09, 2015 20.59 20.78 20.53 20.55 1,822,698 -0.02(-0.10%)
Oct 08, 2015 20.46 20.63 20.36 20.57 3,336,030 -0.01(-0.06%)
Oct 07, 2015 20.23 20.64 20.04 20.59 3,663,734 +0.35(+1.74%)
Oct 06, 2015 20.58 20.58 20.12 20.23 1,538,233 -0.40(-1.94%)
Oct 05, 2015 20.66 20.73 20.34 20.63 2,508,670 +0.12(+0.58%)
Oct 02, 2015 19.83 20.57 19.64 20.51 2,988,860 +0.53(+2.63%)
Oct 01, 2015 19.77 20.01 19.46 19.99 2,731,145 +0.27(+1.35%)
Sep 30, 2015 19.34 19.82 19.10 19.72 4,139,922 +0.55(+2.88%)
Sep 29, 2015 19.64 19.77 18.88 19.17 8,570,122 -0.43(-2.17%)
Sep 28, 2015 20.66 21.02 19.56 19.60 6,448,481 -1.12(-5.43%)
Sep 25, 2015 20.91 21.00 20.59 20.72 542,376 -0.05(-0.26%)
Sep 24, 2015 20.87 20.95 20.55 20.77 1,777,583 -0.24(-1.14%)
Sep 23, 2015 20.83 21.03 20.77 21.01 1,117,110 +0.19(+0.93%)
Sep 22, 2015 21.01 21.01 20.49 20.82 1,456,626 -0.36(-1.70%)
Sep 21, 2015 21.24 21.33 21.01 21.18 1,303,403 +0.11(+0.51%)
Sep 18, 2015 21.00 21.25 20.99 21.07 2,257,691 -0.15(-0.72%)
Sep 17, 2015 21.03 21.39 20.93 21.23 1,755,513 +0.19(+0.89%)
Sep 16, 2015 20.85 21.13 20.74 21.04 1,650,567 +0.15(+0.70%)
Sep 15, 2015 20.93 21.06 20.61 20.89 2,710,854 +0.01(+0.06%)
Sep 14, 2015 21.08 21.08 20.78 20.88 2,618,955 -0.21(-0.98%)
Sep 11, 2015 20.75 21.12 20.65 21.09 1,874,991 +0.29(+1.38%)
Sep 10, 2015 20.78 21.03 20.67 20.80 1,183,379 +0.03(+0.13%)
Sep 09, 2015 21.17 21.30 20.74 20.77 1,761,567 -0.25(-1.20%)
Sep 08, 2015 21.02 21.90 20.78 21.03 1,381,425 +0.43(+2.10%)
Sep 04, 2015 20.68 20.59 20.59 20.59 595,135 -0.26(-1.24%)
Sep 03, 2015 20.87 20.98 20.75 20.85 1,418,633 +0.05(+0.26%)
Sep 02, 2015 20.73 20.85 20.53 20.80 1,976,225 +0.25(+1.23%)
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.