Aramark Holdings Corp (NY: ARMK )

31.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 29.83 30.15 29.71 30.06 1,589,418 +0.13(+0.42%)
Mar 30, 2016 30.04 30.16 29.85 29.93 1,331,525 +0.08(+0.27%)
Mar 29, 2016 29.57 29.93 29.49 29.85 986,461 +0.26(+0.89%)
Mar 28, 2016 29.57 29.84 29.51 29.59 605,787 +0.08(+0.28%)
Mar 24, 2016 29.46 29.51 29.51 29.51 820,313 -0.02(-0.06%)
Mar 23, 2016 29.67 29.75 29.52 29.52 687,625 -0.11(-0.37%)
Mar 22, 2016 29.35 29.88 29.28 29.63 1,735,056 +0.25(+0.86%)
Mar 21, 2016 29.18 29.56 28.94 29.38 1,003,766 +0.21(+0.72%)
Mar 18, 2016 29.39 29.72 29.12 29.17 2,760,284 -0.15(-0.53%)
Mar 17, 2016 29.28 29.64 29.08 29.32 951,468 +0.03(+0.09%)
Mar 16, 2016 29.18 29.38 29.08 29.30 850,690 +0.07(+0.25%)
Mar 15, 2016 29.14 29.38 29.03 29.22 718,859 -0.13(-0.43%)
Mar 14, 2016 29.17 29.48 28.98 29.35 835,759 +0.19(+0.65%)
Mar 11, 2016 28.93 29.31 28.72 29.16 1,151,382 +0.42(+1.45%)
Mar 10, 2016 28.99 29.17 28.51 28.74 864,276 -0.07(-0.25%)
Mar 09, 2016 29.08 29.20 28.73 28.82 1,026,942 -0.11(-0.38%)
Mar 08, 2016 29.13 29.18 28.82 28.92 1,030,488 -0.28(-0.96%)
Mar 07, 2016 28.99 29.42 28.99 29.21 1,521,701 -0.05(-0.19%)
Mar 04, 2016 29.09 29.35 28.92 29.26 1,282,772 +0.08(+0.28%)
Mar 03, 2016 29.24 29.26 28.82 29.18 1,111,075 -0.08(-0.28%)
Mar 02, 2016 28.96 29.31 28.77 29.26 1,191,838 +0.12(+0.40%)
Mar 01, 2016 28.80 29.18 28.53 29.14 1,277,952 +0.63(+2.20%)
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%)
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.