Aramark Holdings Corp (NY: ARMK )

32.48 +0.42 (+1.31%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 30.73 30.97 30.49 30.97 2,051,819 +0.28(+0.92%)
Jan 30, 2017 30.64 30.84 30.58 30.69 876,489 -0.16(-0.50%)
Jan 27, 2017 30.68 30.90 30.68 30.84 1,084,617 +0.09(+0.30%)
Jan 26, 2017 30.76 30.89 30.66 30.75 1,817,116 +0.01(+0.03%)
Jan 25, 2017 30.58 30.84 30.43 30.74 3,571,704 +0.22(+0.72%)
Jan 24, 2017 30.28 30.61 30.28 30.52 5,466,699 +0.25(+0.82%)
Jan 23, 2017 30.32 30.40 30.08 30.27 3,788,168 -0.05(-0.15%)
Jan 20, 2017 30.34 30.49 30.26 30.32 2,203,390 -0.05(-0.18%)
Jan 19, 2017 30.43 30.59 30.35 30.37 2,004,968 -0.10(-0.33%)
Jan 18, 2017 30.86 30.89 30.39 30.48 2,872,763 -0.18(-0.60%)
Jan 17, 2017 30.92 31.13 30.64 30.66 3,213,129 -0.36(-1.15%)
Jan 13, 2017 31.02 31.02 31.02 0 +0.14(+0.44%)
Jan 12, 2017 30.85 31.07 30.78 30.88 2,094,433 -0.17(-0.56%)
Jan 11, 2017 31.02 31.13 30.72 31.05 4,403,359 -0.08(-0.26%)
Jan 10, 2017 31.12 31.61 30.72 31.13 2,963,059 -0.62(-1.96%)
Jan 09, 2017 31.96 32.26 31.76 31.76 1,495,843 -0.20(-0.63%)
Jan 06, 2017 32.16 32.30 31.92 31.96 1,832,663 -0.29(-0.91%)
Jan 05, 2017 32.00 32.42 31.88 32.25 1,121,031 +0.26(+0.80%)
Jan 04, 2017 31.79 32.46 31.63 31.99 4,792,444 +0.27(+0.87%)
Jan 03, 2017 32.50 32.52 31.57 31.72 4,587,870 -0.97(-2.97%)
Dec 30, 2016 32.69 32.69 32.69 0 -0.14(-0.42%)
Dec 29, 2016 32.92 33.01 32.74 32.83 662,945 -0.05(-0.17%)
Dec 28, 2016 33.12 33.20 32.77 32.88 1,030,652 -0.16(-0.50%)
Dec 27, 2016 33.15 33.30 33.04 33.05 1,005,205 -0.10(-0.30%)
Dec 23, 2016 33.15 33.15 33.15 0 -0.01(-0.03%)
Dec 22, 2016 33.19 33.23 32.99 33.16 996,407 -0.04(-0.11%)
Dec 21, 2016 32.86 33.28 32.83 33.19 545,662 +0.23(+0.69%)
Dec 20, 2016 33.13 33.18 32.93 32.96 729,579 -0.12(-0.36%)
Dec 19, 2016 33.16 33.32 33.02 33.08 666,490 -0.13(-0.39%)
Dec 16, 2016 33.01 33.33 33.01 33.21 1,947,228 +0.05(+0.14%)
Dec 15, 2016 33.29 33.39 33.08 33.17 1,047,674 -0.05(-0.14%)
Dec 14, 2016 33.28 33.39 33.10 33.21 1,385,767 +0.01(+0.03%)
Dec 13, 2016 32.96 33.29 32.85 33.20 1,088,286 +0.24(+0.72%)
Dec 12, 2016 32.94 33.28 32.83 32.96 1,513,498 -0.06(-0.19%)
Dec 09, 2016 33.13 33.24 32.81 33.03 2,639,335 +0.00(+0.00%)
Dec 08, 2016 33.19 33.35 33.01 33.03 2,036,093 -0.09(-0.28%)
Dec 07, 2016 32.91 33.17 32.71 33.12 1,157,812 +0.18(+0.56%)
Dec 06, 2016 32.95 33.07 32.76 32.94 1,870,549 +0.07(+0.22%)
Dec 05, 2016 32.32 32.92 32.31 32.86 3,822,794 +0.70(+2.16%)
Dec 02, 2016 31.43 32.18 31.41 32.17 1,901,017 +0.61(+1.94%)
Dec 01, 2016 31.59 31.61 31.24 31.55 2,248,459 +0.06(+0.20%)
Nov 30, 2016 32.06 32.09 31.47 31.49 4,866,649 -0.59(-1.85%)
Nov 29, 2016 32.07 32.25 32.00 32.09 1,813,898 +0.06(+0.20%)
Nov 28, 2016 32.21 32.44 32.02 32.02 2,424,788 -0.28(-0.88%)
Nov 25, 2016 32.17 32.42 32.17 32.31 678,440 +0.13(+0.40%)
Nov 23, 2016 32.18 32.18 32.18 0 +0.09(+0.29%)
Nov 22, 2016 31.94 32.32 31.53 32.08 2,681,828 +0.63(+2.00%)
Nov 21, 2016 31.15 31.75 31.07 31.45 3,394,120 +0.36(+1.14%)
Nov 18, 2016 31.39 31.47 31.01 31.10 3,928,853 -0.03(-0.09%)
Nov 17, 2016 30.44 31.16 30.44 31.12 2,711,569 +0.74(+2.43%)
Nov 16, 2016 30.26 30.56 30.09 30.39 4,368,685 +0.14(+0.45%)
Nov 15, 2016 31.57 31.71 29.87 30.25 7,622,955 -3.03(-9.10%)
Nov 14, 2016 33.17 33.35 32.90 33.28 3,174,409 +0.24(+0.72%)
Nov 11, 2016 33.17 33.21 32.66 33.04 3,943,380 -0.13(-0.38%)
Nov 10, 2016 34.16 34.23 33.13 33.17 5,263,144 -0.78(-2.28%)
Nov 09, 2016 33.70 33.94 33.43 33.94 1,784,696 -0.08(-0.24%)
Nov 08, 2016 33.61 34.06 33.56 34.03 1,541,462 +0.42(+1.25%)
Nov 07, 2016 33.33 33.66 33.21 33.61 1,991,453 +0.63(+1.91%)
Nov 04, 2016 33.49 33.67 32.86 32.98 1,641,521 -0.41(-1.23%)
Nov 03, 2016 33.49 33.66 33.29 33.39 995,420 +0.02(+0.05%)
Nov 02, 2016 33.52 33.70 33.31 33.37 1,060,917 -0.16(-0.49%)
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.