Aramark Holdings Corp (NY: ARMK )

38.51 USD +0.88 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 31.87 32.05 31.41 31.95 2,857,484 +0.15(+0.47%)
Jan 28, 2016 31.75 31.86 31.42 31.80 1,253,015 +0.17(+0.54%)
Jan 27, 2016 31.94 32.05 31.33 31.63 1,562,080 -0.37(-1.16%)
Jan 26, 2016 31.23 32.10 30.63 32.00 1,858,791 +0.82(+2.63%)
Jan 25, 2016 31.74 31.74 31.12 31.18 1,558,262 -0.54(-1.70%)
Jan 22, 2016 31.40 31.73 31.22 31.72 1,305,915 +0.63(+2.03%)
Jan 21, 2016 31.04 31.49 30.78 31.09 2,299,228 +0.23(+0.75%)
Jan 20, 2016 30.65 31.14 29.82 30.86 2,221,132 -0.05(-0.16%)
Jan 19, 2016 31.32 31.35 30.85 30.91 1,570,037 -0.20(-0.64%)
Jan 15, 2016 30.87 31.11 31.11 31.11 2,039,000 -0.47(-1.49%)
Jan 14, 2016 31.68 31.74 30.45 31.58 3,548,702 -0.12(-0.38%)
Jan 13, 2016 32.31 32.44 31.27 31.70 3,138,521 -0.57(-1.77%)
Jan 12, 2016 32.09 32.33 31.84 32.27 2,085,513 +0.40(+1.26%)
Jan 11, 2016 31.96 31.96 31.47 31.87 1,945,391 +0.05(+0.16%)
Jan 08, 2016 32.05 32.09 31.75 31.82 2,029,422 -0.08(-0.25%)
Jan 07, 2016 31.89 32.20 31.70 31.90 1,880,930 -0.39(-1.21%)
Jan 06, 2016 32.10 32.43 32.06 32.29 2,154,220 -0.15(-0.46%)
Jan 05, 2016 32.48 32.60 32.32 32.44 2,675,166 +0.08(+0.25%)
Jan 04, 2016 31.66 32.39 31.28 32.36 2,321,037 +0.11(+0.34%)
Dec 31, 2015 32.30 32.25 32.25 32.25 892,200 -0.14(-0.43%)
Dec 30, 2015 32.53 32.88 32.38 32.39 909,013 -0.17(-0.52%)
Dec 29, 2015 32.36 32.60 32.29 32.56 736,960 +0.28(+0.87%)
Dec 28, 2015 32.21 32.36 31.90 32.28 722,870 -0.01(-0.03%)
Dec 24, 2015 32.34 32.29 32.29 32.29 355,600 -0.11(-0.34%)
Dec 23, 2015 32.17 32.46 31.97 32.40 1,668,346 +0.31(+0.97%)
Dec 22, 2015 32.20 32.33 31.75 32.09 1,346,644 -0.08(-0.25%)
Dec 21, 2015 32.24 32.70 31.94 32.17 1,418,868 +0.00(+0.00%)
Dec 18, 2015 32.59 32.59 32.01 32.17 2,659,244 -0.31(-0.95%)
Dec 17, 2015 32.77 35.06 32.19 32.48 1,412,616 -0.19(-0.58%)
Dec 16, 2015 32.95 33.00 32.19 32.67 1,813,830 -0.11(-0.34%)
Dec 15, 2015 32.76 33.12 32.64 32.78 1,347,651 +0.20(+0.61%)
Dec 14, 2015 32.62 33.07 32.17 32.58 2,294,003 +0.04(+0.12%)
Dec 11, 2015 33.19 33.21 32.43 32.54 1,268,636 -1.00(-2.98%)
Dec 10, 2015 33.61 33.67 33.40 33.54 1,388,044 +0.02(+0.06%)
Dec 09, 2015 33.54 33.82 33.29 33.52 1,993,169 -0.17(-0.50%)
Dec 08, 2015 33.50 33.94 33.25 33.69 1,278,201 -0.22(-0.65%)
Dec 07, 2015 34.07 34.16 33.71 33.91 2,346,911 -0.12(-0.35%)
Dec 04, 2015 33.59 34.21 33.43 34.03 2,454,463 +0.56(+1.67%)
Dec 03, 2015 33.99 34.21 33.35 33.47 3,274,183 -0.27(-0.80%)
Dec 02, 2015 33.23 33.88 32.91 33.74 5,862,835 +0.86(+2.62%)
Dec 01, 2015 33.09 33.51 32.68 32.88 3,625,400 +0.26(+0.80%)
Nov 30, 2015 33.20 33.35 32.59 32.62 3,056,940 -0.59(-1.78%)
Nov 27, 2015 32.98 33.47 32.84 33.21 1,681,032 +0.27(+0.82%)
Nov 25, 2015 32.97 32.94 32.94 32.94 1,621,300 -0.06(-0.18%)
Nov 24, 2015 32.86 33.30 32.55 33.00 2,336,868 -0.07(-0.21%)
Nov 23, 2015 32.94 33.37 32.94 33.07 3,186,930 +0.42(+1.29%)
Nov 20, 2015 32.45 33.31 32.36 32.65 5,255,742 +0.31(+0.96%)
Nov 19, 2015 32.72 32.75 32.10 32.34 5,562,868 -0.30(-0.92%)
Nov 18, 2015 30.75 32.65 30.45 32.64 7,008,283 +3.02(+10.20%)
Nov 17, 2015 29.74 30.23 29.31 29.62 4,035,252 +0.05(+0.17%)
Nov 16, 2015 29.52 29.74 29.36 29.57 2,063,169 +0.00(+0.00%)
Nov 13, 2015 30.17 30.22 29.48 29.57 2,398,393 -0.73(-2.41%)
Nov 12, 2015 30.60 30.81 30.05 30.30 1,830,345 -0.48(-1.56%)
Nov 11, 2015 30.47 30.84 30.20 30.78 1,453,346 +0.42(+1.38%)
Nov 10, 2015 30.20 30.38 30.00 30.36 885,786 +0.05(+0.16%)
Nov 09, 2015 30.41 30.41 30.00 30.31 2,192,093 -0.19(-0.62%)
Nov 06, 2015 31.04 31.04 30.19 30.50 729,636 +0.00(+0.00%)
Nov 05, 2015 30.52 30.95 30.14 30.50 1,301,374 +0.00(+0.00%)
Nov 04, 2015 30.97 31.00 30.48 30.50 1,823,520 -0.48(-1.55%)
Nov 03, 2015 30.30 30.99 30.30 30.98 1,468,100 +0.62(+2.04%)
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.