Aramark Holdings Corp (NY: ARMK )

42.12 +0.22 (+0.53%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 30.51 30.91 30.22 30.88 1,827,469 +0.49(+1.61%)
Jun 29, 2016 29.95 30.44 29.81 30.39 1,381,715 +0.75(+2.52%)
Jun 28, 2016 29.45 29.76 29.40 29.64 1,739,597 +0.41(+1.39%)
Jun 27, 2016 29.59 29.78 29.00 29.24 1,518,290 -0.70(-2.35%)
Jun 24, 2016 30.44 30.69 29.93 29.94 6,217,479 -1.40(-4.45%)
Jun 23, 2016 31.55 31.55 31.15 31.34 1,314,687 +0.25(+0.80%)
Jun 22, 2016 30.90 31.09 30.62 31.09 1,465,325 +0.18(+0.57%)
Jun 21, 2016 31.01 31.06 30.75 30.91 1,188,426 +0.06(+0.18%)
Jun 20, 2016 30.97 31.28 30.82 30.86 1,269,979 +0.21(+0.69%)
Jun 17, 2016 30.75 30.92 30.59 30.64 2,649,485 -0.19(-0.63%)
Jun 16, 2016 30.79 30.92 30.44 30.84 1,939,190 -0.11(-0.36%)
Jun 15, 2016 31.06 31.31 30.93 30.95 1,030,301 -0.08(-0.27%)
Jun 14, 2016 31.05 31.22 30.93 31.03 1,933,336 -0.05(-0.15%)
Jun 13, 2016 30.95 31.19 30.92 31.08 1,876,408 -0.04(-0.12%)
Jun 10, 2016 31.05 31.22 30.91 31.11 2,959,776 -0.18(-0.59%)
Jun 09, 2016 31.17 31.40 31.15 31.30 1,234,801 +0.12(+0.39%)
Jun 08, 2016 30.82 31.20 30.77 31.18 1,070,621 +0.32(+1.05%)
Jun 07, 2016 30.84 30.96 30.75 30.86 1,304,340 -0.03(-0.09%)
Jun 06, 2016 30.76 30.97 30.69 30.88 944,842 +0.16(+0.51%)
Jun 03, 2016 30.80 30.88 30.65 30.73 1,201,407 -0.21(-0.69%)
Jun 02, 2016 30.64 31.00 30.53 30.94 1,063,248 +0.18(+0.60%)
Jun 01, 2016 30.70 30.87 30.51 30.75 1,359,956 -0.01(-0.03%)
May 31, 2016 30.74 30.77 30.35 30.76 2,142,973 +0.00(+0.00%)
May 27, 2016 30.32 30.76 30.76 30.76 1,235,934 +0.59(+1.96%)
May 26, 2016 30.38 30.51 29.96 30.17 1,744,525 -0.25(-0.82%)
May 25, 2016 30.48 30.62 30.26 30.42 1,504,948 +0.07(+0.24%)
May 24, 2016 30.01 30.43 29.88 30.35 2,518,954 +0.49(+1.64%)
May 23, 2016 29.78 30.04 29.78 29.86 1,383,412 +0.00(+0.00%)
May 20, 2016 29.89 30.12 29.82 29.86 1,482,374 +0.10(+0.34%)
May 19, 2016 29.85 30.18 29.60 29.76 1,612,630 -0.26(-0.86%)
May 18, 2016 30.25 30.26 29.82 30.01 2,433,995 -0.24(-0.79%)
May 17, 2016 30.60 30.70 30.05 30.25 1,227,344 -0.30(-1.00%)
May 16, 2016 30.54 30.69 30.29 30.56 1,480,250 +0.04(+0.14%)
May 13, 2016 30.57 30.92 30.32 30.52 3,387,040 -0.11(-0.36%)
May 12, 2016 30.64 31.57 30.32 30.63 6,402,441 +0.28(+0.91%)
May 11, 2016 31.15 31.79 30.35 30.35 4,371,533 -1.29(-4.08%)
May 10, 2016 31.36 31.65 31.12 31.64 2,053,626 +0.29(+0.91%)
May 09, 2016 31.16 31.54 30.95 31.36 1,213,194 +0.27(+0.86%)
May 06, 2016 30.76 31.14 30.59 31.09 1,301,357 +0.10(+0.33%)
May 05, 2016 30.82 31.37 30.76 30.99 1,634,620 +0.06(+0.21%)
May 04, 2016 31.00 31.24 30.83 30.92 1,531,256 -0.24(-0.77%)
May 03, 2016 31.04 31.27 30.92 31.16 830,355 -0.07(-0.24%)
May 02, 2016 31.05 31.28 30.90 31.24 1,143,902 +0.36(+1.16%)
Apr 29, 2016 30.83 30.93 30.46 30.88 893,446 +0.05(+0.15%)
Apr 28, 2016 30.88 31.12 30.70 30.83 772,208 -0.28(-0.89%)
Apr 27, 2016 31.15 31.32 30.90 31.11 974,240 -0.16(-0.50%)
Apr 26, 2016 30.90 31.37 30.89 31.26 1,040,899 +0.12(+0.38%)
Apr 25, 2016 31.23 31.33 30.99 31.14 1,047,619 -0.16(-0.50%)
Apr 22, 2016 31.31 31.44 31.09 31.30 1,296,528 -0.10(-0.32%)
Apr 21, 2016 31.46 31.69 31.19 31.40 1,830,922 -0.19(-0.61%)
Apr 20, 2016 31.55 31.76 31.25 31.60 1,422,808 +0.21(+0.68%)
Apr 19, 2016 31.33 31.42 31.19 31.38 2,017,188 +0.12(+0.38%)
Apr 18, 2016 30.98 31.33 30.90 31.26 1,233,138 +0.16(+0.50%)
Apr 15, 2016 31.04 31.16 30.94 31.11 525,941 +0.15(+0.48%)
Apr 14, 2016 30.70 30.99 30.58 30.96 1,448,029 +0.37(+1.20%)
Apr 13, 2016 30.55 30.78 30.50 30.59 1,267,443 +0.10(+0.33%)
Apr 12, 2016 30.40 30.67 30.32 30.49 840,227 +0.10(+0.33%)
Apr 11, 2016 30.76 30.80 30.39 30.39 834,406 -0.25(-0.81%)
Apr 08, 2016 30.79 30.79 30.37 30.64 811,521 +0.03(+0.09%)
Apr 07, 2016 30.32 30.72 30.31 30.61 1,730,789 -0.11(-0.36%)
Apr 06, 2016 30.62 30.78 30.52 30.72 1,506,404 +0.20(+0.66%)
Apr 05, 2016 30.74 30.80 30.46 30.52 847,760 -0.32(-1.05%)
Apr 04, 2016 30.87 30.92 30.54 30.84 1,173,301 +0.01(+0.03%)
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.