Aramark Holdings Corp (NY: ARMK )

36.77 USD +0.69 (+1.91%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 38.09 38.29 37.92 38.03 1,869,614 +0.13(+0.34%)
Sep 29, 2016 37.54 37.96 37.53 37.90 1,672,091 +0.26(+0.69%)
Sep 28, 2016 37.80 37.80 37.49 37.64 1,293,247 -0.06(-0.16%)
Sep 27, 2016 37.43 37.78 37.38 37.70 868,627 +0.17(+0.45%)
Sep 26, 2016 37.48 37.67 37.25 37.53 1,019,153 -0.14(-0.37%)
Sep 23, 2016 37.62 38.00 37.59 37.67 1,029,083 -0.11(-0.29%)
Sep 22, 2016 38.02 38.07 37.67 37.78 1,321,446 +0.02(+0.05%)
Sep 21, 2016 37.65 37.89 37.35 37.76 1,166,689 +0.26(+0.69%)
Sep 20, 2016 37.68 37.72 37.38 37.50 1,098,153 +0.00(+0.00%)
Sep 19, 2016 37.42 37.62 37.24 37.50 1,183,560 +0.09(+0.24%)
Sep 16, 2016 37.25 37.55 37.20 37.41 2,082,695 +0.03(+0.08%)
Sep 15, 2016 36.94 37.51 36.79 37.38 1,239,916 +0.45(+1.22%)
Sep 14, 2016 36.77 37.15 36.77 36.93 1,824,413 +0.09(+0.24%)
Sep 13, 2016 37.09 37.12 36.72 36.84 1,830,321 -0.53(-1.42%)
Sep 12, 2016 37.10 37.45 36.99 37.37 3,020,297 +0.08(+0.21%)
Sep 09, 2016 37.80 37.82 37.21 37.29 1,327,817 -0.84(-2.20%)
Sep 08, 2016 37.94 38.21 37.79 38.13 1,736,591 -0.08(-0.21%)
Sep 07, 2016 38.20 38.23 37.97 38.21 1,314,647 +0.17(+0.45%)
Sep 06, 2016 38.23 38.30 37.96 38.04 1,570,599 -0.05(-0.13%)
Sep 02, 2016 37.96 38.09 38.09 38.09 800,600 +0.23(+0.61%)
Sep 01, 2016 37.97 38.23 37.64 37.86 1,033,877 -0.07(-0.18%)
Aug 31, 2016 37.99 38.00 37.74 37.93 1,467,187 +0.02(+0.05%)
Aug 30, 2016 37.59 37.93 37.52 37.91 2,379,989 +0.38(+1.01%)
Aug 29, 2016 37.70 37.82 37.48 37.53 812,096 -0.09(-0.24%)
Aug 26, 2016 37.60 37.98 37.39 37.62 2,737,362 +0.17(+0.45%)
Aug 25, 2016 37.26 37.60 37.25 37.45 1,355,533 +0.19(+0.51%)
Aug 24, 2016 37.25 37.42 37.18 37.26 1,108,513 -0.03(-0.08%)
Aug 23, 2016 37.05 37.31 36.93 37.29 1,363,749 +0.44(+1.19%)
Aug 22, 2016 37.03 37.03 36.71 36.85 1,550,860 -0.26(-0.70%)
Aug 19, 2016 37.13 37.22 37.00 37.11 1,082,585 -0.10(-0.27%)
Aug 18, 2016 37.27 37.44 36.77 37.21 2,689,593 -0.06(-0.16%)
Aug 17, 2016 37.30 37.46 36.80 37.27 1,240,412 -0.01(-0.03%)
Aug 16, 2016 37.48 37.58 37.24 37.28 1,148,088 -0.27(-0.72%)
Aug 15, 2016 37.76 37.93 37.54 37.55 1,382,810 -0.08(-0.21%)
Aug 12, 2016 37.48 37.78 37.29 37.63 1,558,538 -0.11(-0.29%)
Aug 11, 2016 37.25 37.83 37.21 37.74 3,264,596 +0.64(+1.73%)
Aug 10, 2016 36.50 37.27 36.44 37.10 6,766,735 +1.35(+3.78%)
Aug 09, 2016 35.47 35.89 35.47 35.75 1,529,633 -0.01(-0.03%)
Aug 08, 2016 35.72 35.89 35.63 35.76 1,535,132 +0.03(+0.08%)
Aug 05, 2016 35.66 35.90 35.60 35.73 1,679,113 +0.23(+0.65%)
Aug 04, 2016 35.52 35.65 35.28 35.50 1,186,122 -0.02(-0.06%)
Aug 03, 2016 35.49 35.66 35.41 35.52 1,315,593 -0.09(-0.25%)
Aug 02, 2016 35.89 35.92 35.42 35.61 814,904 -0.37(-1.03%)
Aug 01, 2016 35.95 36.09 35.78 35.98 493,641 +0.13(+0.36%)
Jul 29, 2016 36.17 36.39 35.78 35.85 1,038,217 -0.39(-1.08%)
Jul 28, 2016 36.01 36.29 35.89 36.24 4,421,855 +0.23(+0.64%)
Jul 27, 2016 36.18 36.37 35.88 36.01 1,236,172 -0.23(-0.63%)
Jul 26, 2016 36.00 36.32 35.83 36.24 1,224,209 +0.12(+0.33%)
Jul 25, 2016 36.04 36.16 35.89 36.12 585,798 -0.04(-0.11%)
Jul 22, 2016 35.89 36.17 35.78 36.16 986,099 +0.26(+0.72%)
Jul 21, 2016 35.97 36.06 35.73 35.90 1,101,452 -0.03(-0.08%)
Jul 20, 2016 35.38 35.94 35.21 35.93 2,318,539 +0.74(+2.10%)
Jul 19, 2016 35.14 35.24 35.01 35.19 872,069 +0.04(+0.11%)
Jul 18, 2016 35.43 35.46 35.13 35.15 935,403 -0.34(-0.96%)
Jul 15, 2016 35.46 35.66 35.30 35.49 1,614,570 +0.06(+0.17%)
Jul 14, 2016 35.67 35.82 35.30 35.43 1,727,118 +0.08(+0.23%)
Jul 13, 2016 34.87 35.47 34.79 35.35 1,760,110 +0.45(+1.29%)
Jul 12, 2016 34.71 34.93 34.58 34.90 1,479,009 +0.33(+0.95%)
Jul 11, 2016 34.54 34.62 34.33 34.57 1,165,915 +0.04(+0.12%)
Jul 08, 2016 34.00 34.71 33.89 34.53 2,010,649 +0.64(+1.89%)
Jul 07, 2016 33.33 33.91 33.28 33.89 1,838,711 +0.58(+1.74%)
Jul 06, 2016 33.16 33.32 32.90 33.31 1,165,665 +0.11(+0.33%)
Jul 05, 2016 33.26 33.30 32.88 33.20 936,073 -0.10(-0.30%)
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.