Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 32.68 32.68 32.68 0 -0.14(-0.42%)
Dec 29, 2016 32.91 33.00 32.73 32.82 663,149 -0.05(-0.17%)
Dec 28, 2016 33.11 33.19 32.76 32.87 1,030,969 -0.16(-0.50%)
Dec 27, 2016 33.14 33.29 33.03 33.04 1,005,514 -0.10(-0.30%)
Dec 23, 2016 33.14 33.14 33.14 0 -0.01(-0.03%)
Dec 22, 2016 33.18 33.22 32.98 33.15 996,713 -0.04(-0.11%)
Dec 21, 2016 32.85 33.27 32.82 33.18 545,829 +0.23(+0.69%)
Dec 20, 2016 33.12 33.17 32.92 32.95 729,803 -0.12(-0.36%)
Dec 19, 2016 33.15 33.31 33.01 33.07 666,695 -0.13(-0.39%)
Dec 16, 2016 33.00 33.32 33.00 33.20 1,947,827 +0.05(+0.14%)
Dec 15, 2016 33.28 33.38 33.07 33.16 1,047,996 -0.05(-0.14%)
Dec 14, 2016 33.27 33.38 33.09 33.20 1,386,193 +0.01(+0.03%)
Dec 13, 2016 32.95 33.28 32.84 33.19 1,088,621 +0.24(+0.72%)
Dec 12, 2016 32.93 33.27 32.82 32.95 1,513,964 -0.06(-0.19%)
Dec 09, 2016 33.12 33.23 32.80 33.02 2,640,147 +0.00(+0.00%)
Dec 08, 2016 33.18 33.34 33.00 33.02 2,036,719 -0.09(-0.28%)
Dec 07, 2016 32.90 33.16 32.70 33.11 1,158,168 +0.18(+0.56%)
Dec 06, 2016 32.94 33.05 32.75 32.93 1,871,125 +0.07(+0.22%)
Dec 05, 2016 32.31 32.91 32.30 32.85 3,823,969 +0.70(+2.16%)
Dec 02, 2016 31.42 32.17 31.40 32.16 1,901,602 +0.61(+1.94%)
Dec 01, 2016 31.58 31.60 31.23 31.55 2,249,151 +0.06(+0.20%)
Nov 30, 2016 32.05 32.08 31.46 31.48 4,868,146 -0.59(-1.85%)
Nov 29, 2016 32.06 32.24 31.99 32.08 1,814,455 +0.06(+0.20%)
Nov 28, 2016 32.20 32.43 32.01 32.01 2,425,534 -0.28(-0.88%)
Nov 25, 2016 32.16 32.41 32.16 32.30 678,649 +0.13(+0.40%)
Nov 23, 2016 32.17 32.17 32.17 0 +0.09(+0.29%)
Nov 22, 2016 31.93 32.31 31.52 32.07 2,682,653 +0.63(+2.00%)
Nov 21, 2016 31.14 31.74 31.06 31.44 3,395,164 +0.36(+1.14%)
Nov 18, 2016 31.38 31.46 31.00 31.09 3,930,061 -0.03(-0.09%)
Nov 17, 2016 30.43 31.15 30.43 31.12 2,712,403 +0.74(+2.43%)
Nov 16, 2016 30.25 30.55 30.08 30.38 4,370,028 +0.14(+0.45%)
Nov 15, 2016 31.56 31.70 29.86 30.24 7,625,299 -3.03(-9.10%)
Nov 14, 2016 33.16 33.34 32.89 33.27 3,175,385 +0.24(+0.72%)
Nov 11, 2016 33.16 33.20 32.65 33.03 3,944,593 -0.13(-0.39%)
Nov 10, 2016 34.15 34.22 33.12 33.16 5,264,762 -0.78(-2.29%)
Nov 09, 2016 33.69 33.93 33.42 33.93 1,785,245 -0.08(-0.24%)
Nov 08, 2016 33.60 34.05 33.55 34.02 1,541,936 +0.42(+1.25%)
Nov 07, 2016 33.32 33.65 33.20 33.60 1,992,065 +0.63(+1.91%)
Nov 04, 2016 33.48 33.66 32.85 32.97 1,642,025 -0.41(-1.23%)
Nov 03, 2016 33.48 33.65 33.28 33.38 995,726 +0.02(+0.05%)
Nov 02, 2016 33.51 33.69 33.30 33.36 1,061,243 -0.16(-0.49%)
Nov 01, 2016 34.05 34.20 33.43 33.52 1,560,643 -0.44(-1.29%)
Oct 31, 2016 33.73 34.01 33.56 33.96 1,752,839 +0.36(+1.09%)
Oct 28, 2016 33.89 34.07 33.32 33.60 1,633,695 -0.29(-0.86%)
Oct 27, 2016 34.13 34.13 33.76 33.89 1,167,087 -0.21(-0.62%)
Oct 26, 2016 33.64 34.11 33.41 34.10 1,968,483 +0.42(+1.25%)
Oct 25, 2016 34.03 34.03 33.57 33.68 821,718 -0.41(-1.20%)
Oct 24, 2016 33.94 34.12 33.83 34.09 1,253,182 +0.36(+1.08%)
Oct 21, 2016 33.50 33.82 33.47 33.72 738,561 +0.04(+0.11%)
Oct 20, 2016 33.82 33.83 33.64 33.69 901,703 -0.14(-0.40%)
Oct 19, 2016 33.79 34.04 33.70 33.82 1,449,543 +0.15(+0.43%)
Oct 18, 2016 34.07 34.13 33.66 33.68 1,081,050 -0.03(-0.08%)
Oct 17, 2016 33.71 33.82 33.52 33.71 1,279,474 -0.09(-0.27%)
Oct 14, 2016 33.87 34.16 33.78 33.80 1,193,720 -0.05(-0.16%)
Oct 13, 2016 33.59 33.97 33.51 33.85 1,160,932 +0.01(+0.03%)
Oct 12, 2016 33.41 33.92 33.38 33.84 1,188,673 +0.51(+1.53%)
Oct 11, 2016 33.69 33.87 33.22 33.33 1,173,103 -0.32(-0.95%)
Oct 10, 2016 33.72 33.88 33.61 33.65 697,911 +0.07(+0.22%)
Oct 07, 2016 33.92 33.92 33.51 33.58 952,782 -0.26(-0.78%)
Oct 06, 2016 33.64 33.96 33.53 33.84 1,171,389 +0.10(+0.30%)
Oct 05, 2016 34.33 34.33 33.65 33.74 2,205,556 -0.52(-1.52%)
Oct 04, 2016 34.63 34.84 34.19 34.26 1,653,093 -0.36(-1.05%)
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.