Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 19.60 20.56 19.60 20.19 1,078,114 +0.63(+3.23%)
Nov 26, 2014 19.40 19.56 19.56 19.56 490,584 +0.14(+0.72%)
Nov 25, 2014 19.59 19.79 19.37 19.42 678,819 -0.17(-0.88%)
Nov 24, 2014 19.58 19.70 19.57 19.59 561,892 +0.06(+0.31%)
Nov 21, 2014 19.33 19.67 19.31 19.53 947,722 +0.15(+0.75%)
Nov 20, 2014 18.97 19.39 18.97 19.39 595,355 +0.35(+1.85%)
Nov 19, 2014 18.72 19.15 18.72 19.03 1,025,021 +0.21(+1.13%)
Nov 18, 2014 18.93 19.08 18.77 18.82 441,572 -0.08(-0.42%)
Nov 17, 2014 19.09 19.19 18.84 18.90 481,516 -0.21(-1.11%)
Nov 14, 2014 19.59 19.59 19.03 19.11 463,847 -0.41(-2.11%)
Nov 13, 2014 19.02 19.59 18.93 19.52 1,534,761 +0.56(+2.98%)
Nov 12, 2014 18.73 19.11 18.73 18.96 848,325 +0.25(+1.35%)
Nov 11, 2014 18.78 18.78 18.54 18.71 485,991 -0.13(-0.67%)
Nov 10, 2014 18.77 18.89 18.65 18.83 423,060 +0.07(+0.35%)
Nov 07, 2014 19.00 19.02 18.73 18.77 813,448 -0.27(-1.40%)
Nov 06, 2014 18.83 19.05 18.77 19.03 464,624 +0.17(+0.92%)
Nov 05, 2014 18.79 18.89 18.67 18.86 458,797 +0.11(+0.60%)
Nov 04, 2014 18.59 18.89 18.46 18.75 617,064 +0.18(+0.97%)
Nov 03, 2014 18.51 18.73 18.41 18.57 532,324 +0.03(+0.18%)
Oct 31, 2014 18.48 18.63 18.46 18.54 877,187 +0.09(+0.47%)
Oct 30, 2014 18.06 18.54 18.00 18.45 574,795 +0.34(+1.87%)
Oct 29, 2014 17.80 18.17 17.71 18.11 521,309 +0.32(+1.79%)
Oct 28, 2014 17.90 18.04 17.63 17.79 501,277 -0.03(-0.19%)
Oct 27, 2014 17.85 17.62 17.67 17.82 627,256 +0.21(+1.17%)
Oct 24, 2014 17.41 17.63 17.32 17.62 354,716 +0.18(+1.03%)
Oct 23, 2014 17.27 17.52 17.26 17.44 676,341 +0.25(+1.43%)
Oct 22, 2014 17.51 17.53 17.05 17.19 486,551 -0.33(-1.89%)
Oct 21, 2014 17.38 17.74 17.31 17.53 484,757 +0.15(+0.84%)
Oct 20, 2014 16.93 17.39 16.90 17.38 316,402 +0.41(+2.43%)
Oct 17, 2014 16.93 17.17 16.91 16.97 401,158 +0.13(+0.79%)
Oct 16, 2014 17.05 17.05 16.69 16.84 564,568 -0.35(-2.05%)
Oct 15, 2014 17.06 17.19 16.62 17.19 563,736 +0.03(+0.16%)
Oct 14, 2014 17.10 17.21 16.93 17.16 745,334 +0.15(+0.90%)
Oct 13, 2014 17.61 17.65 16.99 17.01 491,015 -0.57(-3.25%)
Oct 10, 2014 17.60 17.79 17.51 17.58 774,019 -0.03(-0.15%)
Oct 09, 2014 17.63 17.75 17.50 17.61 491,948 -0.01(-0.04%)
Oct 08, 2014 17.76 17.83 17.31 17.61 730,175 -0.15(-0.86%)
Oct 07, 2014 17.78 17.90 17.71 17.76 877,444 -0.06(-0.34%)
Oct 06, 2014 17.55 17.84 17.55 17.82 731,833 +0.27(+1.51%)
Oct 03, 2014 17.27 17.59 17.20 17.56 1,768,626 +0.33(+1.93%)
Oct 02, 2014 17.12 17.25 16.93 17.23 676,648 -0.04(-0.23%)
Oct 01, 2014 17.56 17.57 17.23 17.27 769,466 -0.20(-1.14%)
Sep 30, 2014 17.58 17.67 17.41 17.47 457,258 -0.08(-0.45%)
Sep 29, 2014 17.69 17.75 17.44 17.55 986,046 -0.24(-1.34%)
Sep 26, 2014 17.73 17.79 17.65 17.78 676,288 +0.12(+0.68%)
Sep 25, 2014 17.82 17.88 17.63 17.67 390,315 -0.14(-0.78%)
Sep 24, 2014 18.06 18.09 17.72 17.80 749,912 -0.32(-1.76%)
Sep 23, 2014 18.13 18.23 18.08 18.12 947,498 -0.04(-0.22%)
Sep 22, 2014 18.20 18.20 18.05 18.16 703,381 -0.03(-0.18%)
Sep 19, 2014 18.02 18.36 17.94 18.20 4,442,849 +0.24(+1.33%)
Sep 18, 2014 17.93 18.02 17.87 17.96 467,151 +0.03(+0.19%)
Sep 17, 2014 17.88 18.02 17.88 17.92 951,444 +0.04(+0.22%)
Sep 16, 2014 18.02 18.02 17.86 17.88 330,265 -0.13(-0.70%)
Sep 15, 2014 17.98 18.03 17.92 18.01 731,375 -0.02(-0.11%)
Sep 12, 2014 18.03 18.13 18.00 18.03 856,840 +0.01(+0.04%)
Sep 11, 2014 17.87 18.09 17.84 18.02 758,650 +0.10(+0.56%)
Sep 10, 2014 17.86 18.07 17.76 17.92 1,559,626 +0.09(+0.48%)
Sep 09, 2014 17.86 17.91 17.80 17.84 1,128,975 -0.02(-0.11%)
Sep 08, 2014 17.49 17.88 17.46 17.86 1,838,588 +0.37(+2.09%)
Sep 05, 2014 17.36 17.51 17.30 17.49 753,360 +0.13(+0.73%)
Sep 04, 2014 17.27 17.39 17.24 17.37 1,070,129 +0.10(+0.58%)
Sep 03, 2014 17.27 17.40 17.20 17.27 958,213 +0.00(+0.00%)
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.