Aramark Holdings Corp (NY: ARMK )

39.64 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 31.96 32.01 31.27 31.32 1,344,003 -0.83(-2.58%)
Jan 29, 2015 31.82 32.16 31.60 32.15 575,191 +0.35(+1.10%)
Jan 28, 2015 32.02 32.16 31.76 31.80 868,442 -0.06(-0.19%)
Jan 27, 2015 31.97 32.06 31.66 31.86 714,731 -0.36(-1.12%)
Jan 26, 2015 32.11 32.32 31.76 32.22 646,998 +0.11(+0.34%)
Jan 23, 2015 32.07 32.49 31.92 32.11 817,299 +0.07(+0.22%)
Jan 22, 2015 31.94 32.08 31.56 32.04 924,435 +0.14(+0.44%)
Jan 21, 2015 31.75 32.18 31.64 31.90 1,455,323 +0.19(+0.60%)
Jan 20, 2015 31.76 31.99 31.07 31.71 1,091,078 -0.24(-0.75%)
Jan 16, 2015 31.37 32.01 31.17 31.95 1,145,178 +0.59(+1.88%)
Jan 15, 2015 31.45 31.97 31.20 31.36 1,098,285 -0.38(-1.20%)
Jan 14, 2015 31.93 31.94 31.24 31.74 1,255,214 -0.28(-0.87%)
Jan 13, 2015 32.30 32.42 31.58 32.02 1,558,530 -0.20(-0.62%)
Jan 12, 2015 31.58 32.23 31.54 32.22 3,432,874 +0.64(+2.03%)
Jan 09, 2015 31.02 31.58 30.87 31.58 4,286,053 +0.56(+1.81%)
Jan 08, 2015 30.71 31.16 30.31 31.02 2,556,305 +0.43(+1.41%)
Jan 07, 2015 30.36 30.69 30.20 30.59 1,426,823 +0.52(+1.73%)
Jan 06, 2015 29.95 30.31 29.63 30.07 3,076,589 +0.23(+0.77%)
Jan 05, 2015 30.12 30.94 29.64 29.84 3,819,881 -0.96(-3.12%)
Jan 02, 2015 31.04 31.08 30.38 30.80 1,292,378 -0.35(-1.12%)
Dec 31, 2014 30.97 31.15 31.15 31.15 1,059,900 +0.29(+0.94%)
Dec 30, 2014 30.51 31.16 30.45 30.86 1,774,473 +0.13(+0.42%)
Dec 29, 2014 30.99 30.99 30.48 30.73 793,951 -0.20(-0.65%)
Dec 26, 2014 30.67 31.12 30.67 30.93 946,266 +0.36(+1.18%)
Dec 24, 2014 30.52 30.57 30.57 30.57 401,900 +0.07(+0.23%)
Dec 23, 2014 30.33 30.94 30.29 30.50 2,747,041 +0.17(+0.56%)
Dec 22, 2014 29.80 30.39 29.79 30.33 2,380,527 +0.55(+1.85%)
Dec 19, 2014 29.62 29.79 29.41 29.78 1,282,506 +0.28(+0.95%)
Dec 18, 2014 29.01 29.70 29.00 29.50 1,901,072 +0.25(+0.85%)
Dec 17, 2014 29.05 29.38 28.79 29.25 1,329,509 +0.24(+0.83%)
Dec 16, 2014 28.65 29.24 28.43 29.01 1,895,675 +0.15(+0.52%)
Dec 15, 2014 28.61 28.99 28.46 28.86 2,416,896 +0.57(+2.01%)
Dec 12, 2014 27.89 28.94 27.75 28.29 12,430,560 -0.27(-0.95%)
Dec 11, 2014 28.94 28.98 28.38 28.56 1,968,252 -0.99(-3.35%)
Dec 10, 2014 29.65 29.80 29.13 29.55 573,158 -0.27(-0.91%)
Dec 09, 2014 29.82 30.12 29.43 29.82 210,017 -0.35(-1.16%)
Dec 08, 2014 30.13 30.36 29.76 30.17 416,687 +0.04(+0.13%)
Dec 05, 2014 29.55 30.13 29.40 30.13 336,104 +0.67(+2.27%)
Dec 04, 2014 29.78 29.91 29.30 29.46 259,839 -0.32(-1.07%)
Dec 03, 2014 29.34 30.06 28.99 29.78 455,888 -0.13(-0.43%)
Dec 02, 2014 29.72 30.05 29.43 29.91 571,792 +0.28(+0.94%)
Dec 01, 2014 30.37 30.38 29.45 29.63 765,461 -0.77(-2.53%)
Nov 28, 2014 29.51 30.96 29.51 30.40 715,982 +0.95(+3.23%)
Nov 26, 2014 29.21 29.45 29.45 29.45 325,800 +0.21(+0.72%)
Nov 25, 2014 29.50 29.80 29.16 29.24 450,808 -0.26(-0.88%)
Nov 24, 2014 29.48 29.66 29.47 29.50 373,156 +0.09(+0.31%)
Nov 21, 2014 29.11 29.62 29.08 29.41 629,388 +0.22(+0.75%)
Nov 20, 2014 28.57 29.20 28.57 29.19 395,379 +0.53(+1.85%)
Nov 19, 2014 28.19 28.84 28.19 28.66 680,723 +0.32(+1.13%)
Nov 18, 2014 28.50 28.73 28.26 28.34 293,251 -0.12(-0.42%)
Nov 17, 2014 28.75 28.89 28.37 28.46 319,778 -0.32(-1.11%)
Nov 14, 2014 29.50 29.50 28.65 28.78 308,044 -0.62(-2.11%)
Nov 13, 2014 28.64 29.50 28.50 29.40 1,019,244 +0.85(+2.98%)
Nov 12, 2014 28.20 28.78 28.20 28.55 563,378 +0.38(+1.35%)
Nov 11, 2014 28.28 28.28 27.91 28.17 322,750 -0.19(-0.67%)
Nov 10, 2014 28.26 28.45 28.09 28.36 280,957 +0.10(+0.35%)
Nov 07, 2014 28.61 28.64 28.20 28.26 540,216 -0.40(-1.40%)
Nov 06, 2014 28.36 28.69 28.26 28.66 308,560 +0.26(+0.92%)
Nov 05, 2014 28.29 28.44 28.12 28.40 304,690 +0.17(+0.60%)
Nov 04, 2014 27.99 28.44 27.79 28.23 409,796 +0.27(+0.97%)
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.