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 (%)
May 31, 2016 30.28 30.31 29.89 30.30 2,175,669 +0.00(+0.00%)
May 27, 2016 29.86 30.30 30.30 30.30 1,254,791 +0.58(+1.96%)
May 26, 2016 29.93 30.05 29.51 29.72 1,771,142 -0.25(-0.82%)
May 25, 2016 30.02 30.16 29.81 29.96 1,527,910 +0.07(+0.24%)
May 24, 2016 29.56 29.97 29.43 29.89 2,557,386 +0.48(+1.64%)
May 23, 2016 29.34 29.59 29.34 29.41 1,404,519 +0.00(+0.00%)
May 20, 2016 29.44 29.66 29.37 29.41 1,504,991 +0.10(+0.34%)
May 19, 2016 29.40 29.73 29.15 29.31 1,637,234 -0.25(-0.86%)
May 18, 2016 29.79 29.81 29.37 29.56 2,471,132 -0.24(-0.79%)
May 17, 2016 30.14 30.24 29.59 29.80 1,246,070 -0.30(-1.00%)
May 16, 2016 30.08 30.23 29.84 30.10 1,502,835 +0.04(+0.14%)
May 13, 2016 30.11 30.45 29.87 30.06 3,438,717 -0.11(-0.36%)
May 12, 2016 30.18 31.09 29.87 30.17 6,500,125 +0.27(+0.91%)
May 11, 2016 30.69 31.31 29.90 29.90 4,438,231 -1.27(-4.08%)
May 10, 2016 30.89 31.18 30.65 31.17 2,084,959 +0.28(+0.91%)
May 09, 2016 30.69 31.07 30.49 30.89 1,231,704 +0.26(+0.86%)
May 06, 2016 30.30 30.68 30.13 30.62 1,321,212 +0.10(+0.33%)
May 05, 2016 30.36 30.90 30.30 30.52 1,659,560 +0.06(+0.21%)
May 04, 2016 30.53 30.78 30.37 30.46 1,554,619 -0.24(-0.77%)
May 03, 2016 30.58 30.80 30.46 30.69 843,024 -0.07(-0.24%)
May 02, 2016 30.59 30.81 30.43 30.77 1,161,355 +0.35(+1.16%)
Apr 29, 2016 30.37 30.46 30.00 30.41 907,077 +0.05(+0.15%)
Apr 28, 2016 30.41 30.65 30.24 30.37 783,990 -0.27(-0.89%)
Apr 27, 2016 30.69 30.85 30.44 30.64 989,104 -0.15(-0.50%)
Apr 26, 2016 30.44 30.89 30.42 30.79 1,056,780 +0.12(+0.38%)
Apr 25, 2016 30.76 30.86 30.52 30.68 1,063,603 -0.15(-0.50%)
Apr 22, 2016 30.84 30.97 30.62 30.83 1,316,310 -0.10(-0.32%)
Apr 21, 2016 30.98 31.21 30.72 30.93 1,858,857 -0.19(-0.61%)
Apr 20, 2016 31.08 31.28 30.79 31.12 1,444,517 +0.21(+0.68%)
Apr 19, 2016 30.86 30.95 30.72 30.91 2,047,965 +0.12(+0.38%)
Apr 18, 2016 30.51 30.86 30.43 30.79 1,251,953 +0.15(+0.50%)
Apr 15, 2016 30.58 30.69 30.48 30.64 533,966 +0.15(+0.48%)
Apr 14, 2016 30.24 30.52 30.12 30.49 1,470,122 +0.36(+1.20%)
Apr 13, 2016 30.10 30.32 30.04 30.13 1,286,781 +0.10(+0.33%)
Apr 12, 2016 29.94 30.20 29.87 30.03 853,047 +0.10(+0.33%)
Apr 11, 2016 30.30 30.34 29.93 29.93 847,137 -0.25(-0.81%)
Apr 08, 2016 30.33 30.33 29.91 30.18 823,902 +0.03(+0.09%)
Apr 07, 2016 29.86 30.26 29.85 30.15 1,757,196 -0.11(-0.36%)
Apr 06, 2016 30.16 30.32 30.06 30.26 1,529,387 +0.20(+0.66%)
Apr 05, 2016 30.28 30.34 30.00 30.06 860,695 -0.32(-1.05%)
Apr 04, 2016 30.40 30.46 30.08 30.38 1,191,202 +0.01(+0.03%)
Apr 01, 2016 29.80 30.49 29.71 30.37 1,383,370 +0.31(+1.03%)
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%)
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.