Aramark Holdings Corp (NY: ARMK )

35.13 USD -0.48 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 30.97 31.15 31.15 31.15 1,059,900 +0.29(+0.94%)
Dec 30, 2014 30.51 31.16 30.45 30.86 1,774,473 +0.13(+0.42%)
Dec 29, 2014 30.99 30.99 30.48 30.73 793,951 -0.20(-0.65%)
Dec 26, 2014 30.67 31.12 30.67 30.93 946,266 +0.36(+1.18%)
Dec 24, 2014 30.52 30.57 30.57 30.57 401,900 +0.07(+0.23%)
Dec 23, 2014 30.33 30.94 30.29 30.50 2,747,041 +0.17(+0.56%)
Dec 22, 2014 29.80 30.39 29.79 30.33 2,380,527 +0.55(+1.85%)
Dec 19, 2014 29.62 29.79 29.41 29.78 1,282,506 +0.28(+0.95%)
Dec 18, 2014 29.01 29.70 29.00 29.50 1,901,072 +0.25(+0.85%)
Dec 17, 2014 29.05 29.38 28.79 29.25 1,329,509 +0.24(+0.83%)
Dec 16, 2014 28.65 29.24 28.43 29.01 1,895,675 +0.15(+0.52%)
Dec 15, 2014 28.61 28.99 28.46 28.86 2,416,896 +0.57(+2.01%)
Dec 12, 2014 27.89 28.94 27.75 28.29 12,430,560 -0.27(-0.95%)
Dec 11, 2014 28.94 28.98 28.38 28.56 1,968,252 -0.99(-3.35%)
Dec 10, 2014 29.65 29.80 29.13 29.55 573,158 -0.27(-0.91%)
Dec 09, 2014 29.82 30.12 29.43 29.82 210,017 -0.35(-1.16%)
Dec 08, 2014 30.13 30.36 29.76 30.17 416,687 +0.04(+0.13%)
Dec 05, 2014 29.55 30.13 29.40 30.13 336,104 +0.67(+2.27%)
Dec 04, 2014 29.78 29.91 29.30 29.46 259,839 -0.32(-1.07%)
Dec 03, 2014 29.34 30.06 28.99 29.78 455,888 -0.13(-0.43%)
Dec 02, 2014 29.72 30.05 29.43 29.91 571,792 +0.28(+0.94%)
Dec 01, 2014 30.37 30.38 29.45 29.63 765,461 -0.77(-2.53%)
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%)
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.