Aramark Holdings Corp (NY: ARMK )

42.12 +0.22 (+0.53%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 28.20 28.22 27.81 27.80 2,553,283 -0.46(-1.62%)
Oct 29, 2015 28.52 28.57 28.14 28.26 1,086,467 -0.24(-0.84%)
Oct 28, 2015 28.60 28.73 28.09 28.50 1,600,974 +0.06(+0.23%)
Oct 27, 2015 28.46 28.68 28.16 28.43 864,044 -0.03(-0.10%)
Oct 26, 2015 28.22 28.55 28.09 28.46 1,750,356 +0.22(+0.78%)
Oct 23, 2015 28.34 28.48 28.09 28.24 1,216,422 +0.10(+0.36%)
Oct 22, 2015 28.31 28.61 28.09 28.14 1,610,720 +0.11(+0.39%)
Oct 21, 2015 28.54 28.54 27.94 28.03 884,591 -0.45(-1.58%)
Oct 20, 2015 28.58 28.76 28.44 28.48 1,798,755 -0.11(-0.38%)
Oct 19, 2015 28.50 28.73 28.09 28.59 2,027,182 +0.05(+0.19%)
Oct 16, 2015 28.13 28.59 27.99 28.53 1,394,739 +0.49(+1.73%)
Oct 15, 2015 27.78 28.15 27.51 28.05 1,468,134 +0.42(+1.53%)
Oct 14, 2015 27.98 28.39 27.50 27.63 1,676,530 -0.33(-1.18%)
Oct 13, 2015 28.24 28.37 27.93 27.96 1,343,069 -0.39(-1.39%)
Oct 12, 2015 28.32 28.51 28.26 28.35 1,347,164 +0.05(+0.19%)
Oct 09, 2015 28.34 28.61 28.26 28.29 1,324,056 -0.03(-0.10%)
Oct 08, 2015 28.17 28.40 28.03 28.32 2,423,382 -0.02(-0.06%)
Oct 07, 2015 27.85 28.41 27.58 28.34 2,661,434 +0.49(+1.74%)
Oct 06, 2015 28.33 28.33 27.70 27.86 1,117,414 -0.55(-1.93%)
Oct 05, 2015 28.44 28.54 28.00 28.40 1,822,365 +0.16(+0.58%)
Oct 02, 2015 27.30 28.32 27.03 28.24 2,171,188 +0.72(+2.63%)
Oct 01, 2015 27.21 27.54 26.78 27.52 1,983,977 +0.37(+1.35%)
Sep 30, 2015 26.63 27.28 26.29 27.15 3,007,350 +0.76(+2.88%)
Sep 29, 2015 27.04 27.21 25.99 26.39 6,225,567 -0.59(-2.17%)
Sep 28, 2015 28.44 28.94 26.92 26.98 4,684,350 -1.55(-5.43%)
Sep 25, 2015 28.79 28.91 28.34 28.52 393,996 -0.07(-0.26%)
Sep 24, 2015 28.73 28.84 28.29 28.60 1,291,284 -0.33(-1.14%)
Sep 23, 2015 28.67 28.95 28.60 28.93 811,499 +0.27(+0.93%)
Sep 22, 2015 28.92 28.93 28.21 28.66 1,058,132 -0.49(-1.70%)
Sep 21, 2015 29.24 29.37 28.92 29.16 946,826 +0.15(+0.51%)
Sep 18, 2015 28.91 29.26 28.89 29.01 1,640,047 -0.21(-0.72%)
Sep 17, 2015 28.95 29.45 28.81 29.22 1,275,252 +0.26(+0.89%)
Sep 16, 2015 28.71 29.09 28.55 28.96 1,199,016 +0.20(+0.70%)
Sep 15, 2015 28.82 28.99 28.38 28.76 1,969,237 +0.02(+0.06%)
Sep 14, 2015 29.02 29.02 28.61 28.74 1,902,479 -0.28(-0.98%)
Sep 11, 2015 28.56 29.07 28.43 29.03 1,362,044 +0.39(+1.38%)
Sep 10, 2015 28.61 28.95 28.46 28.63 859,638 +0.04(+0.13%)
Sep 09, 2015 29.15 29.32 28.56 28.60 1,279,649 -0.35(-1.20%)
Sep 08, 2015 28.94 30.15 28.61 28.95 1,003,504 +0.60(+2.10%)
Sep 04, 2015 28.47 28.35 28.35 28.35 432,322 -0.36(-1.24%)
Sep 03, 2015 28.73 28.88 28.56 28.71 1,030,533 +0.07(+0.26%)
Sep 02, 2015 28.53 28.70 28.27 28.63 1,435,583 +0.35(+1.23%)
Sep 01, 2015 28.24 28.55 28.04 28.29 1,744,622 -0.42(-1.47%)
Aug 31, 2015 28.87 28.88 28.53 28.71 2,438,454 -0.24(-0.82%)
Aug 28, 2015 29.25 29.25 28.79 28.95 1,521,870 -0.35(-1.19%)
Aug 27, 2015 28.69 29.30 28.46 29.29 2,294,645 +0.85(+2.99%)
Aug 26, 2015 28.48 28.51 27.42 28.44 3,414,641 +0.49(+1.77%)
Aug 25, 2015 28.71 28.78 27.93 27.95 2,970,258 -0.19(-0.68%)
Aug 24, 2015 26.45 28.79 25.73 28.14 4,039,570 -1.40(-4.74%)
Aug 21, 2015 29.60 29.89 29.49 29.54 3,353,693 -0.34(-1.13%)
Aug 20, 2015 30.28 30.38 29.84 29.88 2,863,370 -0.80(-2.60%)
Aug 19, 2015 30.39 30.94 30.25 30.68 6,100,882 +0.22(+0.72%)
Aug 18, 2015 29.93 30.58 29.70 30.46 9,521,983 +0.70(+2.34%)
Aug 17, 2015 29.42 29.90 29.42 29.76 2,411,917 -0.20(-0.67%)
Aug 14, 2015 29.38 29.97 29.24 29.96 1,455,776 +0.67(+2.27%)
Aug 13, 2015 29.12 29.73 28.99 29.30 4,015,966 +0.44(+1.52%)
Aug 12, 2015 29.00 29.15 27.83 28.86 2,629,363 -0.46(-1.56%)
Aug 11, 2015 29.35 29.57 29.13 29.31 1,063,587 -0.18(-0.62%)
Aug 10, 2015 29.62 29.94 29.40 29.50 1,587,470 -0.05(-0.19%)
Aug 07, 2015 29.31 29.61 29.11 29.55 1,321,802 +0.19(+0.65%)
Aug 06, 2015 29.75 29.77 29.31 29.36 852,438 -0.36(-1.20%)
Aug 05, 2015 29.57 30.01 29.45 29.72 1,442,033 +0.15(+0.49%)
Aug 04, 2015 29.88 29.91 29.52 29.57 900,946 -0.20(-0.68%)
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.