Aramark Holdings Corp (NY: ARMK )

38.91 +0.83 (+2.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 19.59 20.56 19.59 20.18 1,078,353 +0.63(+3.23%)
Nov 26, 2014 19.39 19.55 19.55 19.55 490,693 +0.14(+0.72%)
Nov 25, 2014 19.59 19.79 19.36 19.41 678,970 -0.17(-0.88%)
Nov 24, 2014 19.57 19.69 19.57 19.59 562,016 +0.06(+0.31%)
Nov 21, 2014 19.33 19.67 19.31 19.53 947,932 +0.15(+0.75%)
Nov 20, 2014 18.97 19.39 18.97 19.38 595,487 +0.35(+1.85%)
Nov 19, 2014 18.72 19.15 18.72 19.03 1,025,249 +0.21(+1.13%)
Nov 18, 2014 18.92 19.08 18.76 18.82 441,670 -0.08(-0.42%)
Nov 17, 2014 19.09 19.18 18.84 18.90 481,623 -0.21(-1.11%)
Nov 14, 2014 19.59 19.59 19.02 19.11 463,950 -0.41(-2.11%)
Nov 13, 2014 19.02 19.58 18.92 19.52 1,535,101 +0.56(+2.98%)
Nov 12, 2014 18.72 19.11 18.72 18.96 848,513 +0.25(+1.35%)
Nov 11, 2014 18.78 18.78 18.53 18.70 486,099 -0.13(-0.67%)
Nov 10, 2014 18.76 18.89 18.65 18.83 423,154 +0.07(+0.35%)
Nov 07, 2014 19.00 19.02 18.72 18.76 813,629 -0.27(-1.40%)
Nov 06, 2014 18.83 19.05 18.76 19.03 464,727 +0.17(+0.92%)
Nov 05, 2014 18.78 18.88 18.67 18.86 458,899 +0.11(+0.60%)
Nov 04, 2014 18.58 18.88 18.45 18.74 617,201 +0.18(+0.97%)
Nov 03, 2014 18.50 18.73 18.40 18.56 532,442 +0.03(+0.18%)
Oct 31, 2014 18.47 18.63 18.46 18.53 877,381 +0.09(+0.47%)
Oct 30, 2014 18.05 18.53 17.99 18.44 574,922 +0.34(+1.87%)
Oct 29, 2014 17.79 18.17 17.70 18.11 521,425 +0.32(+1.79%)
Oct 28, 2014 17.89 18.03 17.63 17.79 501,388 -0.03(-0.19%)
Oct 27, 2014 17.85 17.61 17.66 17.82 627,396 +0.21(+1.17%)
Oct 24, 2014 17.41 17.62 17.32 17.61 354,794 +0.18(+1.03%)
Oct 23, 2014 17.26 17.52 17.26 17.44 676,490 +0.25(+1.43%)
Oct 22, 2014 17.50 17.52 17.05 17.19 486,659 -0.33(-1.89%)
Oct 21, 2014 17.38 17.73 17.31 17.52 484,864 +0.15(+0.84%)
Oct 20, 2014 16.93 17.39 16.89 17.38 316,473 +0.41(+2.43%)
Oct 17, 2014 16.92 17.16 16.91 16.96 401,247 +0.13(+0.79%)
Oct 16, 2014 17.04 17.04 16.69 16.83 564,693 -0.35(-2.05%)
Oct 15, 2014 17.06 17.18 16.62 17.18 563,861 +0.03(+0.15%)
Oct 14, 2014 17.10 17.21 16.92 17.16 745,499 +0.15(+0.90%)
Oct 13, 2014 17.61 17.65 16.99 17.00 491,124 -0.57(-3.25%)
Oct 10, 2014 17.59 17.79 17.50 17.57 774,191 -0.03(-0.15%)
Oct 09, 2014 17.63 17.75 17.50 17.60 492,057 -0.01(-0.04%)
Oct 08, 2014 17.75 17.83 17.30 17.61 730,337 -0.15(-0.86%)
Oct 07, 2014 17.77 17.90 17.71 17.76 877,639 -0.06(-0.34%)
Oct 06, 2014 17.55 17.83 17.55 17.82 731,995 +0.27(+1.51%)
Oct 03, 2014 17.26 17.58 17.20 17.56 1,769,018 +0.33(+1.93%)
Oct 02, 2014 17.12 17.25 16.93 17.22 676,798 -0.04(-0.23%)
Oct 01, 2014 17.56 17.57 17.23 17.26 769,636 -0.20(-1.14%)
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%)
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.