Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 17.57 17.66 17.40 17.46 457,359 -0.08(-0.45%)
Sep 29, 2014 17.69 17.75 17.44 17.54 986,264 -0.24(-1.34%)
Sep 26, 2014 17.72 17.79 17.65 17.78 676,438 +0.12(+0.68%)
Sep 25, 2014 17.82 17.87 17.63 17.66 390,402 -0.14(-0.78%)
Sep 24, 2014 18.05 18.09 17.71 17.80 750,078 -0.32(-1.76%)
Sep 23, 2014 18.13 18.23 18.08 18.12 947,708 -0.04(-0.22%)
Sep 22, 2014 18.19 18.19 18.05 18.16 703,537 -0.03(-0.18%)
Sep 19, 2014 18.02 18.35 17.93 18.19 4,443,834 +0.24(+1.33%)
Sep 18, 2014 17.93 18.02 17.87 17.95 467,255 +0.03(+0.19%)
Sep 17, 2014 17.87 18.01 17.87 17.92 951,655 +0.04(+0.22%)
Sep 16, 2014 18.02 18.02 17.86 17.88 330,338 -0.13(-0.70%)
Sep 15, 2014 17.97 18.03 17.91 18.01 731,538 -0.02(-0.11%)
Sep 12, 2014 18.03 18.13 17.99 18.03 857,030 +0.01(+0.04%)
Sep 11, 2014 17.87 18.08 17.83 18.02 758,818 +0.10(+0.56%)
Sep 10, 2014 17.86 18.07 17.76 17.92 1,559,972 +0.09(+0.48%)
Sep 09, 2014 17.85 17.90 17.80 17.83 1,129,225 -0.02(-0.11%)
Sep 08, 2014 17.49 17.87 17.46 17.85 1,838,995 +0.37(+2.09%)
Sep 05, 2014 17.36 17.50 17.30 17.49 753,527 +0.13(+0.73%)
Sep 04, 2014 17.26 17.38 17.24 17.36 1,070,366 +0.10(+0.58%)
Sep 03, 2014 17.26 17.40 17.20 17.26 958,425 +0.00(+0.00%)
Sep 02, 2014 17.12 17.47 17.12 17.26 626,715 +0.07(+0.39%)
Aug 29, 2014 17.28 17.20 17.20 17.20 1,310,925 -0.13(-0.77%)
Aug 28, 2014 17.12 17.37 17.12 17.33 928,691 +0.15(+0.85%)
Aug 27, 2014 17.35 17.36 17.16 17.18 213,314 -0.15(-0.88%)
Aug 26, 2014 17.39 17.44 17.29 17.34 349,322 -0.05(-0.31%)
Aug 25, 2014 17.39 17.53 17.37 17.39 513,178 +0.08(+0.46%)
Aug 22, 2014 17.50 17.59 17.30 17.31 524,150 -0.19(-1.06%)
Aug 21, 2014 17.66 17.77 17.50 17.50 692,735 -0.13(-0.72%)
Aug 20, 2014 17.36 17.69 17.25 17.62 708,190 +0.03(+0.15%)
Aug 19, 2014 17.63 17.67 17.55 17.59 564,244 +0.03(+0.15%)
Aug 18, 2014 17.55 17.77 17.52 17.57 550,306 -0.03(-0.15%)
Aug 15, 2014 17.67 17.77 17.57 17.59 597,493 -0.14(-0.79%)
Aug 14, 2014 17.56 17.76 17.56 17.73 755,941 +0.22(+1.25%)
Aug 13, 2014 17.65 17.71 17.39 17.52 845,460 -0.07(-0.42%)
Aug 12, 2014 17.65 17.77 17.33 17.59 1,211,807 -0.05(-0.30%)
Aug 11, 2014 18.56 18.56 17.62 17.64 1,588,343 +0.01(+0.08%)
Aug 08, 2014 17.60 17.69 17.42 17.63 687,365 +0.07(+0.38%)
Aug 07, 2014 17.55 17.75 17.32 17.56 678,191 +0.07(+0.42%)
Aug 06, 2014 17.57 17.73 17.48 17.49 545,359 -0.11(-0.60%)
Aug 05, 2014 17.95 18.17 17.08 17.59 1,446,365 -0.45(-2.50%)
Aug 04, 2014 17.98 18.16 17.98 18.05 1,374,004 +0.11(+0.59%)
Aug 01, 2014 17.92 18.16 17.84 17.94 692,434 +0.04(+0.22%)
Jul 31, 2014 18.03 18.20 17.88 17.90 756,050 -0.25(-1.39%)
Jul 30, 2014 18.17 18.22 18.05 18.15 566,048 -0.01(-0.07%)
Jul 29, 2014 18.13 18.24 18.11 18.17 231,903 +0.03(+0.15%)
Jul 28, 2014 18.09 18.19 18.07 18.14 739,422 +0.01(+0.07%)
Jul 25, 2014 18.14 18.21 18.11 18.13 296,866 -0.05(-0.26%)
Jul 24, 2014 18.13 18.21 18.12 18.17 357,992 +0.05(+0.29%)
Jul 23, 2014 18.20 18.24 18.11 18.12 483,090 -0.04(-0.22%)
Jul 22, 2014 18.07 18.25 18.07 18.16 619,330 +0.08(+0.44%)
Jul 21, 2014 17.93 18.13 17.90 18.08 1,223,458 +0.15(+0.81%)
Jul 18, 2014 18.00 18.13 17.89 17.93 1,868,345 -0.06(-0.33%)
Jul 17, 2014 17.93 18.03 17.83 17.99 1,101,378 -0.07(-0.40%)
Jul 16, 2014 18.14 18.20 17.99 18.07 452,823 +0.00(+0.00%)
Jul 15, 2014 18.13 18.13 17.85 18.07 792,386 -0.07(-0.40%)
Jul 14, 2014 17.82 18.17 17.77 18.14 780,217 +0.42(+2.36%)
Jul 11, 2014 17.75 17.99 17.65 17.72 1,166,693 -0.10(-0.56%)
Jul 10, 2014 17.79 17.93 17.60 17.82 915,879 -0.13(-0.74%)
Jul 09, 2014 17.86 18.00 17.79 17.95 1,123,192 +0.06(+0.33%)
Jul 08, 2014 17.48 17.91 17.48 17.89 1,289,440 +0.46(+2.63%)
Jul 07, 2014 17.48 17.63 17.39 17.44 444,712 -0.10(-0.57%)
Jul 03, 2014 17.59 17.54 17.54 17.54 856,830 -0.26(-1.46%)
Jul 02, 2014 17.36 17.93 17.26 17.79 2,135,205 +0.50(+2.88%)
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.