Aramark Holdings Corp (NY: ARMK )

31.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 25.02 25.24 25.01 25.11 647,621 +0.12(+0.47%)
Oct 30, 2014 24.46 25.11 24.38 24.99 424,367 +0.46(+1.87%)
Oct 29, 2014 24.11 24.61 23.98 24.53 384,879 +0.43(+1.79%)
Oct 28, 2014 24.24 24.43 23.88 24.10 370,089 -0.05(-0.19%)
Oct 27, 2014 24.18 23.86 23.93 24.14 463,099 +0.28(+1.17%)
Oct 24, 2014 23.59 23.87 23.46 23.86 261,884 +0.24(+1.03%)
Oct 23, 2014 23.39 23.73 23.38 23.62 499,338 +0.33(+1.43%)
Oct 22, 2014 23.71 23.74 23.10 23.29 359,218 -0.45(-1.89%)
Oct 21, 2014 23.54 24.03 23.45 23.74 357,893 +0.20(+0.84%)
Oct 20, 2014 22.94 23.56 22.89 23.54 233,598 +0.56(+2.43%)
Oct 17, 2014 22.93 23.25 22.91 22.98 296,173 +0.18(+0.79%)
Oct 16, 2014 23.09 23.09 22.60 22.80 416,817 -0.48(-2.05%)
Oct 15, 2014 23.11 23.28 22.51 23.28 416,203 +0.04(+0.15%)
Oct 14, 2014 23.16 23.32 22.93 23.24 550,275 +0.21(+0.90%)
Oct 13, 2014 23.86 23.91 23.02 23.04 362,513 -0.77(-3.25%)
Oct 10, 2014 23.84 24.10 23.71 23.81 571,453 -0.04(-0.15%)
Oct 09, 2014 23.88 24.04 23.70 23.85 363,202 -0.01(-0.04%)
Oct 08, 2014 24.05 24.15 23.44 23.86 539,084 -0.21(-0.86%)
Oct 07, 2014 24.08 24.25 23.99 24.06 647,811 -0.08(-0.34%)
Oct 06, 2014 23.77 24.16 23.77 24.14 540,308 +0.36(+1.51%)
Oct 03, 2014 23.39 23.82 23.30 23.78 1,305,765 +0.45(+1.93%)
Oct 02, 2014 23.19 23.37 22.94 23.33 499,565 -0.05(-0.23%)
Oct 01, 2014 23.78 23.80 23.34 23.39 568,092 -0.27(-1.14%)
Sep 30, 2014 23.81 23.93 23.58 23.66 337,591 -0.11(-0.45%)
Sep 29, 2014 23.96 24.04 23.62 23.77 727,991 -0.32(-1.34%)
Sep 26, 2014 24.01 24.10 23.91 24.09 499,299 +0.16(+0.68%)
Sep 25, 2014 24.14 24.21 23.88 23.93 288,167 -0.19(-0.78%)
Sep 24, 2014 24.46 24.50 24.00 24.12 553,655 -0.43(-1.76%)
Sep 23, 2014 24.56 24.69 24.49 24.55 699,531 -0.05(-0.22%)
Sep 22, 2014 24.65 24.65 24.45 24.60 519,302 -0.04(-0.18%)
Sep 19, 2014 24.41 24.86 24.30 24.65 3,280,127 +0.32(+1.33%)
Sep 18, 2014 24.29 24.41 24.21 24.32 344,895 +0.05(+0.19%)
Sep 17, 2014 24.21 24.40 24.21 24.28 702,445 +0.05(+0.22%)
Sep 16, 2014 24.41 24.41 24.19 24.22 243,832 -0.17(-0.70%)
Sep 15, 2014 24.35 24.42 24.27 24.39 539,970 -0.03(-0.11%)
Sep 12, 2014 24.42 24.56 24.38 24.42 632,600 +0.01(+0.04%)
Sep 11, 2014 24.21 24.50 24.16 24.41 560,106 +0.13(+0.56%)
Sep 10, 2014 24.20 24.48 24.06 24.28 1,151,462 +0.12(+0.48%)
Sep 09, 2014 24.19 24.26 24.12 24.16 833,515 -0.03(-0.11%)
Sep 08, 2014 23.69 24.21 23.65 24.19 1,357,418 +0.49(+2.09%)
Sep 05, 2014 23.51 23.71 23.43 23.69 556,201 +0.17(+0.73%)
Sep 04, 2014 23.39 23.55 23.35 23.52 790,069 +0.13(+0.58%)
Sep 03, 2014 23.39 23.57 23.30 23.39 707,442 +0.00(+0.00%)
Sep 02, 2014 23.20 23.66 23.20 23.39 462,597 +0.09(+0.39%)
Aug 29, 2014 23.41 23.30 23.30 23.30 967,633 -0.18(-0.77%)
Aug 28, 2014 23.20 23.53 23.20 23.48 685,495 +0.20(+0.85%)
Aug 27, 2014 23.50 23.51 23.25 23.28 157,453 -0.21(-0.88%)
Aug 26, 2014 23.56 23.62 23.42 23.49 257,845 -0.07(-0.31%)
Aug 25, 2014 23.56 23.75 23.53 23.56 378,792 +0.11(+0.46%)
Aug 22, 2014 23.70 23.84 23.43 23.45 386,890 -0.25(-1.06%)
Aug 21, 2014 23.93 24.07 23.70 23.70 511,329 -0.17(-0.72%)
Aug 20, 2014 23.51 23.96 23.37 23.87 522,736 +0.04(+0.15%)
Aug 19, 2014 23.88 23.94 23.77 23.84 416,485 +0.04(+0.15%)
Aug 18, 2014 23.77 24.08 23.74 23.80 406,198 -0.04(-0.15%)
Aug 15, 2014 23.95 24.07 23.80 23.84 441,027 -0.19(-0.79%)
Aug 14, 2014 23.79 24.06 23.79 24.03 557,983 +0.30(+1.25%)
Aug 13, 2014 23.92 23.99 23.56 23.73 624,060 -0.10(-0.42%)
Aug 12, 2014 23.91 24.08 23.48 23.83 894,471 -0.07(-0.30%)
Aug 11, 2014 25.15 25.15 23.87 23.90 1,172,403 +0.02(+0.08%)
Aug 08, 2014 23.85 23.96 23.60 23.88 507,364 +0.09(+0.38%)
Aug 07, 2014 23.77 24.04 23.47 23.79 500,593 +0.10(+0.42%)
Aug 06, 2014 23.80 24.02 23.68 23.69 402,546 -0.14(-0.60%)
Aug 05, 2014 24.32 24.62 23.14 23.84 1,067,606 -0.61(-2.50%)
Aug 04, 2014 24.36 24.60 24.36 24.45 1,014,193 +0.14(+0.59%)
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.