Aramark Holdings Corp (NY: ARMK )

34.44 USD -0.45 (-1.28%)
Streaming Delayed Price Updated: 1:52 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 33.46 33.56 33.06 33.51 823,246 +0.05(+0.15%)
Apr 28, 2016 33.51 33.77 33.32 33.46 711,534 -0.30(-0.89%)
Apr 27, 2016 33.81 33.99 33.54 33.76 897,692 -0.17(-0.50%)
Apr 26, 2016 33.54 34.04 33.52 33.93 959,113 +0.13(+0.38%)
Apr 25, 2016 33.89 34.00 33.63 33.80 965,305 -0.17(-0.50%)
Apr 22, 2016 33.98 34.12 33.74 33.97 1,194,657 -0.11(-0.32%)
Apr 21, 2016 34.14 34.39 33.85 34.08 1,687,062 -0.21(-0.61%)
Apr 20, 2016 34.24 34.47 33.92 34.29 1,311,015 +0.23(+0.68%)
Apr 19, 2016 34.00 34.10 33.85 34.06 1,858,693 +0.13(+0.38%)
Apr 18, 2016 33.62 34.01 33.53 33.93 1,136,248 +0.17(+0.50%)
Apr 15, 2016 33.69 33.82 33.58 33.76 484,617 +0.16(+0.48%)
Apr 14, 2016 33.32 33.63 33.19 33.60 1,334,254 +0.40(+1.20%)
Apr 13, 2016 33.16 33.41 33.10 33.20 1,167,857 +0.11(+0.33%)
Apr 12, 2016 32.99 33.28 32.91 33.09 774,209 +0.11(+0.33%)
Apr 11, 2016 33.38 33.43 32.98 32.98 768,845 -0.27(-0.81%)
Apr 08, 2016 33.42 33.42 32.96 33.25 747,758 +0.03(+0.09%)
Apr 07, 2016 32.90 33.34 32.89 33.22 1,594,797 -0.12(-0.36%)
Apr 06, 2016 33.23 33.40 33.12 33.34 1,388,042 +0.22(+0.66%)
Apr 05, 2016 33.36 33.42 33.06 33.12 781,150 -0.35(-1.05%)
Apr 04, 2016 33.50 33.56 33.14 33.47 1,081,112 +0.01(+0.03%)
Apr 01, 2016 32.84 33.59 32.73 33.46 1,255,520 +0.34(+1.03%)
Mar 31, 2016 32.87 33.22 32.74 33.12 1,442,525 +0.14(+0.42%)
Mar 30, 2016 33.10 33.23 32.89 32.98 1,208,466 +0.09(+0.27%)
Mar 29, 2016 32.58 32.98 32.49 32.89 895,293 +0.29(+0.89%)
Mar 28, 2016 32.58 32.88 32.52 32.60 549,801 +0.09(+0.28%)
Mar 24, 2016 32.46 32.51 32.51 32.51 744,500 -0.02(-0.06%)
Mar 23, 2016 32.69 32.78 32.53 32.53 624,075 -0.12(-0.37%)
Mar 22, 2016 32.34 32.92 32.26 32.65 1,574,703 +0.28(+0.87%)
Mar 21, 2016 32.15 32.57 31.89 32.37 910,999 +0.23(+0.72%)
Mar 18, 2016 32.38 32.75 32.08 32.14 2,505,179 -0.17(-0.53%)
Mar 17, 2016 32.26 32.66 32.04 32.31 863,534 +0.03(+0.09%)
Mar 16, 2016 32.15 32.37 32.04 32.28 772,070 +0.08(+0.25%)
Mar 15, 2016 32.11 32.37 31.99 32.20 652,423 -0.14(-0.43%)
Mar 14, 2016 32.14 32.48 31.93 32.34 758,519 +0.21(+0.65%)
Mar 11, 2016 31.88 32.30 31.65 32.13 1,044,972 +0.46(+1.45%)
Mar 10, 2016 31.94 32.14 31.41 31.67 784,400 -0.08(-0.25%)
Mar 09, 2016 32.04 32.17 31.66 31.75 932,033 -0.12(-0.38%)
Mar 08, 2016 32.10 32.15 31.76 31.87 935,251 -0.31(-0.96%)
Mar 07, 2016 31.94 32.42 31.94 32.18 1,381,066 -0.06(-0.19%)
Mar 04, 2016 32.05 32.34 31.87 32.24 1,164,219 +0.09(+0.28%)
Mar 03, 2016 32.22 32.24 31.76 32.15 1,008,390 -0.09(-0.28%)
Mar 02, 2016 31.91 32.30 31.70 32.24 1,081,689 +0.13(+0.40%)
Mar 01, 2016 31.73 32.15 31.43 32.11 1,159,844 +0.69(+2.20%)
Feb 29, 2016 31.57 31.67 31.20 31.42 1,715,784 -0.15(-0.48%)
Feb 26, 2016 31.74 31.90 31.39 31.57 1,125,756 +0.04(+0.13%)
Feb 25, 2016 30.88 31.55 30.76 31.53 1,523,425 +0.75(+2.44%)
Feb 24, 2016 30.76 30.79 30.41 30.78 786,948 -0.22(-0.71%)
Feb 23, 2016 30.94 31.17 30.64 31.00 1,401,561 +0.06(+0.19%)
Feb 22, 2016 30.43 30.94 30.15 30.94 929,162 +0.79(+2.62%)
Feb 19, 2016 30.35 30.63 29.94 30.15 2,372,676 -0.25(-0.82%)
Feb 18, 2016 30.67 30.93 30.30 30.40 1,935,892 -0.49(-1.59%)
Feb 17, 2016 30.27 31.04 30.17 30.89 3,509,833 +0.71(+2.35%)
Feb 16, 2016 30.42 30.64 29.82 30.18 2,506,521 -0.12(-0.40%)
Feb 12, 2016 30.50 30.30 30.30 30.30 2,632,700 +0.27(+0.90%)
Feb 11, 2016 31.09 31.10 29.18 30.03 3,908,483 -1.23(-3.93%)
Feb 10, 2016 32.53 33.10 30.65 31.26 6,102,924 +1.05(+3.48%)
Feb 09, 2016 29.54 30.52 29.53 30.21 4,270,205 +0.39(+1.31%)
Feb 08, 2016 31.19 31.48 29.49 29.82 3,322,345 -1.54(-4.91%)
Feb 05, 2016 33.23 33.46 31.33 31.36 2,509,988 -1.95(-5.85%)
Feb 04, 2016 32.35 33.39 32.09 33.31 2,943,405 +0.87(+2.68%)
Feb 03, 2016 32.60 32.70 31.99 32.44 1,628,175 -0.04(-0.12%)
Feb 02, 2016 32.56 32.80 32.28 32.48 1,919,462 -0.31(-0.95%)
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.