Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 21.09 21.16 20.84 20.99 2,568,160 -0.10(-0.48%)
Feb 26, 2016 21.21 21.31 20.98 21.09 1,685,015 +0.03(+0.13%)
Feb 25, 2016 20.63 21.08 20.55 21.07 2,280,240 +0.50(+2.44%)
Feb 24, 2016 20.55 20.57 20.32 20.56 1,177,892 -0.15(-0.71%)
Feb 23, 2016 20.67 20.83 20.47 20.71 2,097,836 +0.04(+0.19%)
Feb 22, 2016 20.33 20.67 20.14 20.67 1,390,756 +0.53(+2.62%)
Feb 19, 2016 20.28 20.46 20.00 20.14 3,551,386 -0.17(-0.82%)
Feb 18, 2016 20.49 20.66 20.24 20.31 2,897,614 -0.33(-1.59%)
Feb 17, 2016 20.22 20.74 20.16 20.64 5,253,467 +0.47(+2.35%)
Feb 16, 2016 20.32 20.47 19.92 20.16 3,751,724 -0.08(-0.40%)
Feb 12, 2016 20.38 20.24 20.24 20.24 3,940,587 +0.18(+0.90%)
Feb 11, 2016 20.77 20.78 19.50 20.06 5,850,160 -0.78(-3.72%)
Feb 10, 2016 21.69 22.07 20.43 20.84 9,154,856 +0.70(+3.48%)
Feb 09, 2016 19.69 20.35 19.69 20.14 6,405,636 +0.26(+1.31%)
Feb 08, 2016 20.79 20.99 19.66 19.88 4,983,773 -1.03(-4.91%)
Feb 05, 2016 22.15 22.31 20.89 20.91 3,765,175 -1.30(-5.85%)
Feb 04, 2016 21.57 22.26 21.39 22.21 4,415,334 +0.58(+2.68%)
Feb 03, 2016 21.73 21.80 21.33 21.63 2,442,388 -0.03(-0.12%)
Feb 02, 2016 21.71 21.87 21.52 21.65 2,879,341 -0.21(-0.95%)
Feb 01, 2016 21.23 21.92 21.23 21.86 2,922,750 +0.56(+2.63%)
Jan 29, 2016 21.25 21.37 20.94 21.30 4,286,446 +0.10(+0.47%)
Jan 28, 2016 21.17 21.24 20.95 21.20 1,879,619 +0.11(+0.54%)
Jan 27, 2016 21.29 21.37 20.89 21.09 2,343,240 -0.25(-1.16%)
Jan 26, 2016 20.82 21.40 20.42 21.33 2,788,329 +0.55(+2.63%)
Jan 25, 2016 21.16 21.16 20.75 20.79 2,337,513 -0.36(-1.70%)
Jan 22, 2016 20.93 21.15 20.81 21.15 1,958,973 +0.42(+2.03%)
Jan 21, 2016 20.69 20.99 20.52 20.73 3,449,019 +0.15(+0.75%)
Jan 20, 2016 20.43 20.76 19.88 20.57 3,331,869 -0.03(-0.16%)
Jan 19, 2016 20.88 20.90 20.57 20.61 2,355,176 -0.13(-0.64%)
Jan 15, 2016 20.58 20.74 20.74 20.74 3,058,657 -0.31(-1.49%)
Jan 14, 2016 21.12 21.16 20.30 21.05 5,323,326 -0.08(-0.38%)
Jan 13, 2016 21.54 21.63 20.85 21.13 4,708,023 -0.38(-1.77%)
Jan 12, 2016 21.39 21.55 21.23 21.51 3,128,430 +0.27(+1.25%)
Jan 11, 2016 21.31 21.31 20.98 21.25 2,918,236 +0.03(+0.16%)
Jan 08, 2016 21.37 21.39 21.17 21.21 3,044,289 -0.05(-0.25%)
Jan 07, 2016 21.26 21.47 21.13 21.27 2,821,540 -0.26(-1.21%)
Jan 06, 2016 21.40 21.62 21.37 21.53 3,231,496 -0.10(-0.46%)
Jan 05, 2016 21.65 21.73 21.55 21.63 4,012,955 +0.05(+0.25%)
Jan 04, 2016 21.11 21.59 20.85 21.57 3,481,734 +0.07(+0.34%)
Dec 31, 2015 21.53 21.50 21.50 21.50 1,338,368 -0.09(-0.43%)
Dec 30, 2015 21.69 21.92 21.59 21.59 1,363,589 -0.11(-0.52%)
Dec 29, 2015 21.57 21.73 21.53 21.71 1,105,496 +0.19(+0.87%)
Dec 28, 2015 21.47 21.57 21.27 21.52 1,084,360 -0.01(-0.03%)
Dec 24, 2015 21.56 21.53 21.53 21.53 533,427 -0.07(-0.34%)
Dec 23, 2015 21.45 21.64 21.31 21.60 2,502,647 +0.21(+0.97%)
Dec 22, 2015 21.47 21.55 21.17 21.39 2,020,069 -0.05(-0.25%)
Dec 21, 2015 21.49 21.80 21.29 21.45 2,128,411 +0.00(+0.00%)
Dec 18, 2015 21.73 21.73 21.34 21.45 3,989,071 -0.21(-0.95%)
Dec 17, 2015 21.85 23.37 21.46 21.65 2,119,032 -0.13(-0.58%)
Dec 16, 2015 21.97 22.00 21.46 21.78 2,720,884 -0.07(-0.34%)
Dec 15, 2015 21.84 22.08 21.76 21.85 2,021,580 +0.13(+0.61%)
Dec 14, 2015 21.75 22.05 21.45 21.72 3,441,181 +0.03(+0.12%)
Dec 11, 2015 22.13 22.14 21.62 21.69 1,903,051 -0.67(-2.98%)
Dec 10, 2015 22.41 22.45 22.27 22.36 2,082,173 +0.01(+0.06%)
Dec 09, 2015 22.36 22.55 22.19 22.35 2,989,907 -0.11(-0.50%)
Dec 08, 2015 22.33 22.63 22.17 22.46 1,917,400 -0.15(-0.65%)
Dec 07, 2015 22.71 22.77 22.47 22.61 3,520,547 -0.08(-0.35%)
Dec 04, 2015 22.39 22.81 22.29 22.69 3,681,883 +0.37(+1.67%)
Dec 03, 2015 22.66 22.80 22.24 22.31 4,911,527 -0.18(-0.80%)
Dec 02, 2015 22.15 22.59 21.94 22.49 8,794,704 +0.57(+2.62%)
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.