Aramark Holdings Corp (NY: ARMK )

39.15 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 27.87 28.21 27.72 27.96 353,520 +0.05(+0.18%)
Oct 31, 2014 27.82 28.06 27.80 27.91 582,545 +0.13(+0.47%)
Oct 30, 2014 27.19 27.91 27.10 27.78 381,725 +0.51(+1.87%)
Oct 29, 2014 26.80 27.36 26.66 27.27 346,205 +0.48(+1.79%)
Oct 28, 2014 26.95 27.16 26.55 26.79 332,901 -0.05(-0.19%)
Oct 27, 2014 26.88 26.53 26.60 26.84 416,565 +0.31(+1.17%)
Oct 24, 2014 26.22 26.54 26.08 26.53 235,569 +0.27(+1.03%)
Oct 23, 2014 26.00 26.38 25.99 26.26 449,162 +0.37(+1.43%)
Oct 22, 2014 26.36 26.39 25.68 25.89 323,122 -0.50(-1.89%)
Oct 21, 2014 26.17 26.71 26.07 26.39 321,930 +0.22(+0.84%)
Oct 20, 2014 25.50 26.19 25.44 26.17 210,125 +0.62(+2.43%)
Oct 17, 2014 25.49 25.85 25.47 25.55 266,412 +0.20(+0.79%)
Oct 16, 2014 25.67 25.67 25.13 25.35 374,933 -0.53(-2.05%)
Oct 15, 2014 25.69 25.88 25.03 25.88 374,381 +0.04(+0.15%)
Oct 14, 2014 25.75 25.92 25.49 25.84 494,981 +0.23(+0.90%)
Oct 13, 2014 26.52 26.58 25.59 25.61 326,086 -0.86(-3.25%)
Oct 10, 2014 26.50 26.79 26.36 26.47 514,031 -0.04(-0.15%)
Oct 09, 2014 26.55 26.73 26.35 26.51 326,706 -0.01(-0.04%)
Oct 08, 2014 26.74 26.85 26.06 26.52 484,914 -0.23(-0.86%)
Oct 07, 2014 26.77 26.96 26.67 26.75 582,716 -0.09(-0.34%)
Oct 06, 2014 26.43 26.86 26.43 26.84 486,015 +0.40(+1.51%)
Oct 03, 2014 26.00 26.48 25.90 26.44 1,174,555 +0.50(+1.93%)
Oct 02, 2014 25.78 25.98 25.50 25.94 449,366 -0.06(-0.23%)
Oct 01, 2014 26.44 26.46 25.95 26.00 511,007 -0.30(-1.14%)
Sep 30, 2014 26.47 26.60 26.21 26.30 303,668 -0.12(-0.45%)
Sep 29, 2014 26.64 26.73 26.26 26.42 654,839 -0.36(-1.34%)
Sep 26, 2014 26.69 26.79 26.58 26.78 449,127 +0.18(+0.68%)
Sep 25, 2014 26.84 26.92 26.55 26.60 259,211 -0.21(-0.78%)
Sep 24, 2014 27.19 27.24 26.68 26.81 498,021 -0.48(-1.76%)
Sep 23, 2014 27.30 27.45 27.23 27.29 629,239 -0.06(-0.22%)
Sep 22, 2014 27.40 27.40 27.18 27.35 467,120 -0.05(-0.18%)
Sep 19, 2014 27.14 27.64 27.01 27.40 2,950,522 +0.36(+1.33%)
Sep 18, 2014 27.00 27.14 26.91 27.04 310,238 +0.05(+0.19%)
Sep 17, 2014 26.92 27.13 26.92 26.99 631,860 +0.06(+0.22%)
Sep 16, 2014 27.14 27.14 26.89 26.93 219,331 -0.19(-0.70%)
Sep 15, 2014 27.07 27.15 26.98 27.12 485,711 -0.03(-0.11%)
Sep 12, 2014 27.15 27.30 27.10 27.15 569,033 +0.01(+0.04%)
Sep 11, 2014 26.91 27.24 26.86 27.14 503,824 +0.15(+0.56%)
Sep 10, 2014 26.90 27.21 26.75 26.99 1,035,757 +0.13(+0.48%)
Sep 09, 2014 26.89 26.96 26.81 26.86 749,759 -0.03(-0.11%)
Sep 08, 2014 26.34 26.92 26.29 26.89 1,221,017 +0.55(+2.09%)
Sep 05, 2014 26.14 26.36 26.05 26.34 500,311 +0.19(+0.73%)
Sep 04, 2014 26.00 26.18 25.96 26.15 710,679 +0.15(+0.58%)
Sep 03, 2014 26.00 26.20 25.90 26.00 636,355 +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.