Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 22.35 22.42 22.09 22.39 1,232,222 +0.03(+0.15%)
Apr 28, 2016 22.39 22.56 22.26 22.35 1,065,013 -0.20(-0.89%)
Apr 27, 2016 22.59 22.71 22.41 22.55 1,343,652 -0.11(-0.50%)
Apr 26, 2016 22.41 22.74 22.39 22.67 1,435,586 +0.09(+0.38%)
Apr 25, 2016 22.64 22.72 22.47 22.58 1,444,854 -0.11(-0.50%)
Apr 22, 2016 22.70 22.80 22.54 22.70 1,788,145 -0.07(-0.32%)
Apr 21, 2016 22.81 22.98 22.62 22.77 2,525,169 -0.14(-0.61%)
Apr 20, 2016 22.88 23.03 22.66 22.91 1,962,308 +0.15(+0.68%)
Apr 19, 2016 22.72 22.78 22.62 22.76 2,782,064 +0.09(+0.38%)
Apr 18, 2016 22.46 22.72 22.40 22.67 1,700,719 +0.11(+0.50%)
Apr 15, 2016 22.51 22.60 22.43 22.55 725,367 +0.11(+0.48%)
Apr 14, 2016 22.26 22.47 22.17 22.45 1,997,091 +0.27(+1.20%)
Apr 13, 2016 22.15 22.32 22.11 22.18 1,748,031 +0.07(+0.33%)
Apr 12, 2016 22.04 22.23 21.99 22.11 1,158,824 +0.07(+0.33%)
Apr 11, 2016 22.30 22.33 22.03 22.03 1,150,796 -0.18(-0.81%)
Apr 08, 2016 22.33 22.33 22.02 22.21 1,119,233 +0.02(+0.09%)
Apr 07, 2016 21.98 22.27 21.97 22.19 2,387,068 -0.08(-0.36%)
Apr 06, 2016 22.20 22.32 22.13 22.27 2,077,601 +0.15(+0.66%)
Apr 05, 2016 22.29 22.33 22.09 22.13 1,169,213 -0.23(-1.05%)
Apr 04, 2016 22.38 22.42 22.14 22.36 1,618,192 +0.01(+0.03%)
Apr 01, 2016 21.94 22.44 21.87 22.35 1,879,244 +0.23(+1.03%)
Mar 31, 2016 21.96 22.19 21.87 22.13 2,159,150 +0.09(+0.42%)
Mar 30, 2016 22.11 22.20 21.97 22.03 1,808,814 +0.06(+0.27%)
Mar 29, 2016 21.77 22.03 21.71 21.97 1,340,061 +0.19(+0.89%)
Mar 28, 2016 21.77 21.97 21.73 21.78 822,934 +0.06(+0.28%)
Mar 24, 2016 21.69 21.72 21.72 21.72 1,114,356 -0.01(-0.06%)
Mar 23, 2016 21.84 21.90 21.73 21.73 934,106 -0.08(-0.37%)
Mar 22, 2016 21.61 21.99 21.55 21.81 2,356,992 +0.19(+0.87%)
Mar 21, 2016 21.48 21.76 21.31 21.63 1,363,570 +0.15(+0.72%)
Mar 18, 2016 21.63 21.88 21.44 21.47 3,749,715 -0.11(-0.53%)
Mar 17, 2016 21.55 21.82 21.41 21.59 1,292,525 +0.02(+0.09%)
Mar 16, 2016 21.48 21.63 21.41 21.57 1,155,623 +0.05(+0.25%)
Mar 15, 2016 21.45 21.63 21.37 21.51 976,537 -0.09(-0.43%)
Mar 14, 2016 21.47 21.70 21.33 21.61 1,135,340 +0.14(+0.65%)
Mar 11, 2016 21.30 21.58 21.15 21.47 1,564,098 +0.31(+1.45%)
Mar 10, 2016 21.34 21.47 20.98 21.16 1,174,078 -0.05(-0.25%)
Mar 09, 2016 21.41 21.49 21.15 21.21 1,395,053 -0.08(-0.38%)
Mar 08, 2016 21.45 21.48 21.22 21.29 1,399,870 -0.21(-0.96%)
Mar 07, 2016 21.34 21.66 21.34 21.50 2,067,159 -0.04(-0.19%)
Mar 04, 2016 21.41 21.61 21.29 21.54 1,742,586 +0.06(+0.28%)
Mar 03, 2016 21.53 21.54 21.22 21.48 1,509,343 -0.06(-0.28%)
Mar 02, 2016 21.32 21.58 21.18 21.54 1,619,056 +0.09(+0.41%)
Mar 01, 2016 21.20 21.48 21.00 21.45 1,736,037 +0.46(+2.20%)
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%)
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.