Aramark Holdings Corp (NY: ARMK )

31.41 +0.30 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 28.65 28.74 28.32 28.52 1,890,504 -0.14(-0.48%)
Feb 26, 2016 28.81 28.95 28.49 28.65 1,240,392 +0.04(+0.13%)
Feb 25, 2016 28.03 28.63 27.92 28.62 1,678,556 +0.68(+2.44%)
Feb 24, 2016 27.92 27.94 27.60 27.94 867,083 -0.20(-0.71%)
Feb 23, 2016 28.08 28.29 27.81 28.14 1,544,283 +0.05(+0.19%)
Feb 22, 2016 27.62 28.08 27.36 28.08 1,023,779 +0.72(+2.62%)
Feb 19, 2016 27.55 27.80 27.17 27.36 2,614,288 -0.23(-0.82%)
Feb 18, 2016 27.84 28.07 27.50 27.59 2,133,025 -0.44(-1.59%)
Feb 17, 2016 27.47 28.17 27.38 28.04 3,867,242 +0.64(+2.35%)
Feb 16, 2016 27.61 27.81 27.06 27.39 2,761,762 -0.11(-0.40%)
Feb 12, 2016 27.68 27.50 27.50 27.50 2,900,790 +0.25(+0.90%)
Feb 11, 2016 28.22 28.23 26.48 27.25 4,306,488 -1.03(-3.64%)
Feb 10, 2016 29.43 29.95 27.73 28.28 6,744,888 +0.95(+3.48%)
Feb 09, 2016 26.73 27.62 26.72 27.33 4,719,386 +0.35(+1.31%)
Feb 08, 2016 28.22 28.48 26.68 26.98 3,671,821 -1.39(-4.91%)
Feb 05, 2016 30.07 30.28 28.35 28.38 2,774,012 -1.76(-5.85%)
Feb 04, 2016 29.27 30.21 29.04 30.14 3,253,020 +0.79(+2.68%)
Feb 03, 2016 29.50 29.58 28.95 29.35 1,799,442 -0.04(-0.12%)
Feb 02, 2016 29.46 29.68 29.21 29.39 2,121,369 -0.28(-0.95%)
Feb 01, 2016 28.81 29.75 28.81 29.67 2,153,351 +0.76(+2.63%)
Jan 29, 2016 28.84 29.00 28.42 28.91 3,158,061 +0.14(+0.47%)
Jan 28, 2016 28.73 28.83 28.43 28.77 1,384,819 +0.15(+0.54%)
Jan 27, 2016 28.90 29.00 28.35 28.62 1,726,394 -0.33(-1.16%)
Jan 26, 2016 28.26 29.04 27.71 28.95 2,054,316 +0.74(+2.63%)
Jan 25, 2016 28.72 28.72 28.16 28.21 1,722,175 -0.49(-1.70%)
Jan 22, 2016 28.41 28.71 28.25 28.70 1,443,283 +0.57(+2.03%)
Jan 21, 2016 28.09 28.49 27.85 28.13 2,541,083 +0.21(+0.75%)
Jan 20, 2016 27.73 28.18 26.98 27.92 2,454,772 -0.05(-0.16%)
Jan 19, 2016 28.34 28.37 27.91 27.97 1,735,188 -0.18(-0.64%)
Jan 15, 2016 27.93 28.15 28.15 28.15 2,253,481 -0.43(-1.49%)
Jan 14, 2016 28.66 28.72 27.55 28.57 3,921,988 -0.11(-0.38%)
Jan 13, 2016 29.23 29.35 28.29 28.68 3,468,660 -0.52(-1.77%)
Jan 12, 2016 29.04 29.25 28.81 29.20 2,304,887 +0.36(+1.25%)
Jan 11, 2016 28.92 28.92 28.47 28.84 2,150,026 +0.05(+0.16%)
Jan 08, 2016 29.00 29.04 28.73 28.79 2,242,896 -0.07(-0.25%)
Jan 07, 2016 28.85 29.14 28.68 28.86 2,078,784 -0.35(-1.21%)
Jan 06, 2016 29.04 29.34 29.01 29.22 2,380,821 -0.14(-0.46%)
Jan 05, 2016 29.39 29.50 29.24 29.35 2,956,565 +0.07(+0.25%)
Jan 04, 2016 28.65 29.31 28.30 29.28 2,565,186 +0.10(+0.34%)
Dec 31, 2015 29.23 29.18 29.18 29.18 986,050 -0.13(-0.43%)
Dec 30, 2015 29.43 29.76 29.30 29.31 1,004,631 -0.15(-0.52%)
Dec 29, 2015 29.28 29.50 29.22 29.46 814,480 +0.25(+0.87%)
Dec 28, 2015 29.14 29.28 28.86 29.21 798,908 -0.01(-0.03%)
Dec 24, 2015 29.26 29.22 29.22 29.22 393,005 -0.10(-0.34%)
Dec 23, 2015 29.11 29.37 28.93 29.32 1,843,838 +0.28(+0.97%)
Dec 22, 2015 29.14 29.25 28.73 29.04 1,488,297 -0.07(-0.25%)
Dec 21, 2015 29.17 29.59 28.90 29.11 1,568,118 +0.00(+0.00%)
Dec 18, 2015 29.49 29.49 28.96 29.11 2,938,968 -0.28(-0.95%)
Dec 17, 2015 29.65 31.72 29.12 29.39 1,561,208 -0.17(-0.58%)
Dec 16, 2015 29.81 29.86 29.13 29.56 2,004,626 -0.10(-0.34%)
Dec 15, 2015 29.64 29.97 29.53 29.66 1,489,409 +0.18(+0.61%)
Dec 14, 2015 29.52 29.92 29.11 29.48 2,535,308 +0.04(+0.12%)
Dec 11, 2015 30.03 30.05 29.34 29.44 1,402,083 -0.90(-2.98%)
Dec 10, 2015 30.41 30.47 30.22 30.35 1,534,051 +0.02(+0.06%)
Dec 09, 2015 30.35 30.60 30.12 30.33 2,202,829 -0.15(-0.50%)
Dec 08, 2015 30.31 30.71 30.09 30.48 1,412,654 -0.20(-0.65%)
Dec 07, 2015 30.83 30.91 30.50 30.68 2,593,781 -0.11(-0.35%)
Dec 04, 2015 30.39 30.95 30.25 30.79 2,712,647 +0.51(+1.67%)
Dec 03, 2015 30.75 30.95 30.18 30.28 3,618,593 -0.24(-0.80%)
Dec 02, 2015 30.07 30.66 29.78 30.53 6,479,544 +0.78(+2.62%)
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.