Aramark Holdings Corp (NY: ARMK )

35.13 USD -0.48 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 32.30 32.25 32.25 32.25 892,200 -0.14(-0.43%)
Dec 30, 2015 32.53 32.88 32.38 32.39 909,013 -0.17(-0.52%)
Dec 29, 2015 32.36 32.60 32.29 32.56 736,960 +0.28(+0.87%)
Dec 28, 2015 32.21 32.36 31.90 32.28 722,870 -0.01(-0.03%)
Dec 24, 2015 32.34 32.29 32.29 32.29 355,600 -0.11(-0.34%)
Dec 23, 2015 32.17 32.46 31.97 32.40 1,668,346 +0.31(+0.97%)
Dec 22, 2015 32.20 32.33 31.75 32.09 1,346,644 -0.08(-0.25%)
Dec 21, 2015 32.24 32.70 31.94 32.17 1,418,868 +0.00(+0.00%)
Dec 18, 2015 32.59 32.59 32.01 32.17 2,659,244 -0.31(-0.95%)
Dec 17, 2015 32.77 35.06 32.19 32.48 1,412,616 -0.19(-0.58%)
Dec 16, 2015 32.95 33.00 32.19 32.67 1,813,830 -0.11(-0.34%)
Dec 15, 2015 32.76 33.12 32.64 32.78 1,347,651 +0.20(+0.61%)
Dec 14, 2015 32.62 33.07 32.17 32.58 2,294,003 +0.04(+0.12%)
Dec 11, 2015 33.19 33.21 32.43 32.54 1,268,636 -1.00(-2.98%)
Dec 10, 2015 33.61 33.67 33.40 33.54 1,388,044 +0.02(+0.06%)
Dec 09, 2015 33.54 33.82 33.29 33.52 1,993,169 -0.17(-0.50%)
Dec 08, 2015 33.50 33.94 33.25 33.69 1,278,201 -0.22(-0.65%)
Dec 07, 2015 34.07 34.16 33.71 33.91 2,346,911 -0.12(-0.35%)
Dec 04, 2015 33.59 34.21 33.43 34.03 2,454,463 +0.56(+1.67%)
Dec 03, 2015 33.99 34.21 33.35 33.47 3,274,183 -0.27(-0.80%)
Dec 02, 2015 33.23 33.88 32.91 33.74 5,862,835 +0.86(+2.62%)
Dec 01, 2015 33.09 33.51 32.68 32.88 3,625,400 +0.26(+0.80%)
Nov 30, 2015 33.20 33.35 32.59 32.62 3,056,940 -0.59(-1.78%)
Nov 27, 2015 32.98 33.47 32.84 33.21 1,681,032 +0.27(+0.82%)
Nov 25, 2015 32.97 32.94 32.94 32.94 1,621,300 -0.06(-0.18%)
Nov 24, 2015 32.86 33.30 32.55 33.00 2,336,868 -0.07(-0.21%)
Nov 23, 2015 32.94 33.37 32.94 33.07 3,186,930 +0.42(+1.29%)
Nov 20, 2015 32.45 33.31 32.36 32.65 5,255,742 +0.31(+0.96%)
Nov 19, 2015 32.72 32.75 32.10 32.34 5,562,868 -0.30(-0.92%)
Nov 18, 2015 30.75 32.65 30.45 32.64 7,008,283 +3.02(+10.20%)
Nov 17, 2015 29.74 30.23 29.31 29.62 4,035,252 +0.05(+0.17%)
Nov 16, 2015 29.52 29.74 29.36 29.57 2,063,169 +0.00(+0.00%)
Nov 13, 2015 30.17 30.22 29.48 29.57 2,398,393 -0.73(-2.41%)
Nov 12, 2015 30.60 30.81 30.05 30.30 1,830,345 -0.48(-1.56%)
Nov 11, 2015 30.47 30.84 30.20 30.78 1,453,346 +0.42(+1.38%)
Nov 10, 2015 30.20 30.38 30.00 30.36 885,786 +0.05(+0.16%)
Nov 09, 2015 30.41 30.41 30.00 30.31 2,192,093 -0.19(-0.62%)
Nov 06, 2015 31.04 31.04 30.19 30.50 729,636 +0.00(+0.00%)
Nov 05, 2015 30.52 30.95 30.14 30.50 1,301,374 +0.00(+0.00%)
Nov 04, 2015 30.97 31.00 30.48 30.50 1,823,520 -0.48(-1.55%)
Nov 03, 2015 30.30 30.99 30.30 30.98 1,468,100 +0.62(+2.04%)
Nov 02, 2015 30.46 30.47 30.18 30.36 1,507,099 +0.01(+0.03%)
Oct 30, 2015 30.79 30.81 30.36 30.35 2,338,763 -0.50(-1.62%)
Oct 29, 2015 31.14 31.19 30.72 30.85 995,185 -0.26(-0.84%)
Oct 28, 2015 31.22 31.36 30.67 31.11 1,466,465 +0.07(+0.23%)
Oct 27, 2015 31.07 31.31 30.74 31.04 791,450 -0.03(-0.10%)
Oct 26, 2015 30.81 31.17 30.67 31.07 1,603,296 +0.24(+0.78%)
Oct 23, 2015 30.94 31.09 30.67 30.83 1,114,222 +0.11(+0.36%)
Oct 22, 2015 30.91 31.23 30.67 30.72 1,475,392 +0.12(+0.39%)
Oct 21, 2015 31.16 31.16 30.50 30.60 810,270 -0.49(-1.58%)
Oct 20, 2015 31.20 31.40 31.05 31.09 1,647,629 -0.12(-0.38%)
Oct 19, 2015 31.11 31.37 30.67 31.21 1,856,864 +0.06(+0.19%)
Oct 16, 2015 30.71 31.21 30.56 31.15 1,277,557 +0.53(+1.73%)
Oct 15, 2015 30.33 30.73 30.03 30.62 1,344,786 +0.46(+1.53%)
Oct 14, 2015 30.55 30.99 30.02 30.16 1,535,673 -0.36(-1.18%)
Oct 13, 2015 30.83 30.97 30.49 30.52 1,230,228 -0.43(-1.39%)
Oct 12, 2015 30.92 31.12 30.85 30.95 1,233,979 +0.06(+0.19%)
Oct 09, 2015 30.94 31.23 30.85 30.89 1,212,813 -0.03(-0.10%)
Oct 08, 2015 30.75 31.01 30.60 30.92 2,219,776 -0.02(-0.06%)
Oct 07, 2015 30.40 31.02 30.11 30.94 2,437,828 +0.53(+1.74%)
Oct 06, 2015 30.93 30.93 30.24 30.41 1,023,532 -0.60(-1.93%)
Oct 05, 2015 31.05 31.16 30.57 31.01 1,669,255 +0.18(+0.58%)
Oct 02, 2015 29.80 30.92 29.51 30.83 1,988,771 +0.79(+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.