Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 21.27 21.27 20.95 21.00 2,019,516 -0.31(-1.46%)
Mar 30, 2015 21.06 21.36 20.97 21.31 1,810,653 +0.35(+1.68%)
Mar 27, 2015 20.93 21.13 20.80 20.96 2,647,966 +0.00(+0.00%)
Mar 26, 2015 21.11 21.26 20.82 20.96 3,543,098 -0.28(-1.31%)
Mar 25, 2015 21.53 21.53 21.18 21.24 2,883,196 -0.23(-1.08%)
Mar 24, 2015 21.27 21.54 21.24 21.47 2,438,709 +0.18(+0.84%)
Mar 23, 2015 21.51 21.64 21.21 21.29 5,772,717 -0.32(-1.47%)
Mar 20, 2015 21.47 21.65 21.40 21.61 2,197,965 +0.24(+1.12%)
Mar 19, 2015 21.54 21.69 21.29 21.37 2,800,075 -0.18(-0.83%)
Mar 18, 2015 21.46 21.59 21.23 21.55 2,033,384 +0.10(+0.46%)
Mar 17, 2015 21.43 21.56 21.35 21.45 2,109,603 -0.05(-0.25%)
Mar 16, 2015 21.42 21.58 21.33 21.51 2,260,284 +0.11(+0.53%)
Mar 13, 2015 21.22 21.61 21.21 21.39 4,011,572 -0.26(-1.20%)
Mar 12, 2015 21.62 21.71 21.49 21.65 2,811,128 +0.05(+0.25%)
Mar 11, 2015 21.59 21.66 21.39 21.60 4,274,727 -0.01(-0.03%)
Mar 10, 2015 21.49 21.63 21.20 21.61 3,712,489 -0.01(-0.03%)
Mar 09, 2015 21.35 21.64 21.31 21.61 2,566,139 +0.27(+1.28%)
Mar 06, 2015 21.31 21.41 21.23 21.34 3,061,901 -0.05(-0.25%)
Mar 05, 2015 21.39 21.45 21.28 21.39 2,781,736 +0.07(+0.34%)
Mar 04, 2015 21.52 21.56 21.18 21.32 4,301,087 -0.24(-1.11%)
Mar 03, 2015 21.36 21.61 21.17 21.56 4,692,868 +0.13(+0.62%)
Mar 02, 2015 21.01 21.43 21.04 21.43 2,557,697 +0.41(+1.96%)
Feb 27, 2015 21.09 21.17 20.91 21.01 3,970,380 -0.10(-0.47%)
Feb 26, 2015 21.13 21.25 20.87 21.11 4,560,215 -0.03(-0.13%)
Feb 25, 2015 20.74 21.20 20.71 21.14 7,710,358 +0.38(+1.82%)
Feb 24, 2015 20.56 20.79 20.48 20.76 3,485,797 +0.25(+1.20%)
Feb 23, 2015 20.39 20.58 20.34 20.52 2,721,421 +0.06(+0.29%)
Feb 20, 2015 20.37 20.49 20.16 20.46 3,225,889 +0.07(+0.36%)
Feb 19, 2015 20.64 20.70 20.35 20.38 4,138,032 -0.20(-0.97%)
Feb 18, 2015 20.23 20.62 20.18 20.58 15,312,551 +0.50(+2.51%)
Feb 17, 2015 20.25 20.25 19.95 20.08 2,435,213 -0.20(-0.98%)
Feb 13, 2015 20.35 20.28 20.28 20.28 2,278,606 -0.12(-0.59%)
Feb 12, 2015 20.30 20.45 20.05 20.40 4,408,735 -0.05(-0.23%)
Feb 11, 2015 20.89 20.91 20.08 20.44 5,683,286 -0.68(-3.24%)
Feb 10, 2015 20.80 21.16 20.57 21.13 5,891,501 +0.27(+1.27%)
Feb 09, 2015 21.09 21.19 20.81 20.86 2,352,651 -0.35(-1.63%)
Feb 06, 2015 21.38 21.68 21.06 21.21 2,096,564 -0.17(-0.81%)
Feb 05, 2015 21.46 21.63 21.37 21.38 1,641,504 -0.06(-0.28%)
Feb 04, 2015 21.23 21.62 21.16 21.44 2,159,765 +0.20(+0.94%)
Feb 03, 2015 21.15 21.35 21.05 21.24 1,166,083 +0.23(+1.07%)
Feb 02, 2015 20.78 21.08 20.50 21.01 2,801,191 +0.22(+1.05%)
Jan 30, 2015 21.22 21.25 20.76 20.80 2,024,227 -0.55(-2.58%)
Jan 29, 2015 21.13 21.35 20.98 21.35 866,305 +0.23(+1.10%)
Jan 28, 2015 21.26 21.35 21.09 21.11 1,307,976 -0.04(-0.19%)
Jan 27, 2015 21.23 21.29 21.02 21.15 1,076,469 -0.24(-1.12%)
Jan 26, 2015 21.32 21.46 21.09 21.39 974,455 +0.07(+0.34%)
Jan 23, 2015 21.29 21.57 21.19 21.32 1,230,948 +0.05(+0.22%)
Jan 22, 2015 21.21 21.30 20.95 21.27 1,392,308 +0.09(+0.44%)
Jan 21, 2015 21.08 21.37 21.01 21.18 2,191,888 +0.13(+0.60%)
Jan 20, 2015 21.09 21.24 20.63 21.05 1,643,292 -0.16(-0.75%)
Jan 16, 2015 20.83 21.25 20.70 21.21 1,724,773 +0.39(+1.88%)
Jan 15, 2015 20.88 21.23 20.72 20.82 1,654,146 -0.25(-1.20%)
Jan 14, 2015 21.20 21.21 20.74 21.07 1,890,500 -0.19(-0.87%)
Jan 13, 2015 21.45 21.53 20.97 21.26 2,347,330 -0.13(-0.62%)
Jan 12, 2015 20.97 21.40 20.94 21.39 5,170,313 +0.42(+2.03%)
Jan 09, 2015 20.60 20.97 20.50 20.97 6,455,301 +0.37(+1.81%)
Jan 08, 2015 20.39 20.69 20.12 20.60 3,850,097 +0.29(+1.41%)
Jan 07, 2015 20.16 20.38 20.05 20.31 2,148,963 +0.35(+1.73%)
Jan 06, 2015 19.89 20.12 19.67 19.97 4,633,706 +0.15(+0.77%)
Jan 05, 2015 20.00 20.54 19.68 19.81 5,753,191 -0.64(-3.12%)
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.