Aramark Holdings Corp (NY: ARMK )

38.09 USD +0.24 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 25.79 26.30 25.79 26.00 416,113 +0.10(+0.39%)
Aug 29, 2014 26.02 25.90 25.90 25.90 870,400 -0.20(-0.77%)
Aug 28, 2014 25.79 26.16 25.79 26.10 616,613 +0.22(+0.85%)
Aug 27, 2014 26.13 26.14 25.85 25.88 141,632 -0.23(-0.88%)
Aug 26, 2014 26.19 26.26 26.04 26.11 231,936 -0.08(-0.31%)
Aug 25, 2014 26.19 26.40 26.16 26.19 340,729 +0.12(+0.46%)
Aug 22, 2014 26.35 26.50 26.05 26.07 348,014 -0.28(-1.06%)
Aug 21, 2014 26.60 26.76 26.35 26.35 459,948 -0.19(-0.72%)
Aug 20, 2014 26.14 26.64 25.98 26.54 470,209 +0.04(+0.15%)
Aug 19, 2014 26.55 26.61 26.43 26.50 374,635 +0.04(+0.15%)
Aug 18, 2014 26.43 26.77 26.39 26.46 365,381 -0.04(-0.15%)
Aug 15, 2014 26.62 26.76 26.46 26.50 396,711 -0.21(-0.79%)
Aug 14, 2014 26.45 26.75 26.45 26.71 501,914 +0.33(+1.25%)
Aug 13, 2014 26.59 26.67 26.19 26.38 561,351 -0.11(-0.42%)
Aug 12, 2014 26.58 26.77 26.10 26.49 804,590 -0.08(-0.30%)
Aug 11, 2014 27.96 27.96 26.54 26.57 1,054,594 +0.02(+0.08%)
Aug 08, 2014 26.51 26.64 26.24 26.55 456,382 +0.10(+0.38%)
Aug 07, 2014 26.43 26.73 26.09 26.45 450,291 +0.11(+0.42%)
Aug 06, 2014 26.46 26.70 26.32 26.34 362,096 -0.16(-0.60%)
Aug 05, 2014 27.04 27.37 25.73 26.50 960,327 -0.68(-2.50%)
Aug 04, 2014 27.08 27.35 27.08 27.18 912,282 +0.16(+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.