Aramark Holdings Corp (NY: ARMK )

32.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 28.59 28.69 28.33 28.48 2,929,756 -0.13(-0.47%)
Feb 26, 2015 28.64 28.79 28.29 28.61 3,364,997 -0.04(-0.13%)
Feb 25, 2015 28.10 28.73 28.06 28.65 5,689,498 +0.51(+1.82%)
Feb 24, 2015 27.87 28.17 27.76 28.14 2,572,180 +0.33(+1.20%)
Feb 23, 2015 27.63 27.89 27.57 27.80 2,008,145 +0.08(+0.29%)
Feb 20, 2015 27.61 27.76 27.32 27.72 2,380,394 +0.10(+0.36%)
Feb 19, 2015 27.97 28.06 27.58 27.62 3,053,466 -0.27(-0.97%)
Feb 18, 2015 27.42 27.95 27.35 27.89 11,299,179 +0.68(+2.51%)
Feb 17, 2015 27.44 27.44 27.03 27.21 1,796,951 -0.27(-0.98%)
Feb 13, 2015 27.58 27.48 27.48 27.48 1,681,390 -0.16(-0.59%)
Feb 12, 2015 27.51 27.72 27.17 27.64 3,253,220 -0.06(-0.23%)
Feb 11, 2015 28.31 28.34 27.21 27.70 4,193,715 -0.93(-3.24%)
Feb 10, 2015 28.18 28.68 27.88 28.63 4,347,357 +0.36(+1.27%)
Feb 09, 2015 28.58 28.72 28.20 28.27 1,736,028 -0.47(-1.63%)
Feb 06, 2015 28.97 29.39 28.55 28.74 1,547,061 -0.23(-0.81%)
Feb 05, 2015 29.08 29.32 28.96 28.97 1,211,271 -0.08(-0.28%)
Feb 04, 2015 28.77 29.30 28.67 29.05 1,593,697 +0.27(+0.94%)
Feb 03, 2015 28.67 28.94 28.53 28.78 860,456 +0.31(+1.07%)
Feb 02, 2015 28.16 28.57 27.79 28.48 2,067,007 +0.30(+1.05%)
Jan 30, 2015 28.76 28.80 28.14 28.18 1,493,683 -0.75(-2.58%)
Jan 29, 2015 28.63 28.94 28.43 28.93 639,249 +0.31(+1.10%)
Jan 28, 2015 28.81 28.94 28.58 28.61 965,159 -0.05(-0.19%)
Jan 27, 2015 28.77 28.85 28.49 28.67 794,330 -0.32(-1.12%)
Jan 26, 2015 28.89 29.08 28.58 28.99 719,053 +0.10(+0.34%)
Jan 23, 2015 28.86 29.23 28.72 28.89 908,320 +0.06(+0.22%)
Jan 22, 2015 28.74 28.87 28.40 28.83 1,027,388 +0.13(+0.44%)
Jan 21, 2015 28.57 28.96 28.47 28.70 1,617,401 +0.17(+0.60%)
Jan 20, 2015 28.58 28.78 27.96 28.53 1,212,590 -0.22(-0.75%)
Jan 16, 2015 28.23 28.80 28.05 28.75 1,272,715 +0.53(+1.88%)
Jan 15, 2015 28.30 28.77 28.07 28.22 1,220,600 -0.34(-1.20%)
Jan 14, 2015 28.73 28.74 28.11 28.56 1,395,006 -0.25(-0.87%)
Jan 13, 2015 29.06 29.17 28.42 28.81 1,732,102 -0.18(-0.62%)
Jan 12, 2015 28.42 29.00 28.38 28.99 3,815,190 +0.58(+2.03%)
Jan 09, 2015 27.91 28.42 27.78 28.42 4,763,387 +0.50(+1.81%)
Jan 08, 2015 27.63 28.04 27.27 27.91 2,840,998 +0.39(+1.41%)
Jan 07, 2015 27.32 27.61 27.17 27.52 1,585,727 +0.47(+1.73%)
Jan 06, 2015 26.95 27.27 26.66 27.06 3,419,226 +0.21(+0.77%)
Jan 05, 2015 27.10 27.84 26.67 26.85 4,245,298 -0.86(-3.12%)
Jan 02, 2015 27.93 27.97 27.34 27.71 1,436,309 -0.31(-1.12%)
Dec 31, 2014 27.87 28.03 28.03 28.03 1,177,940 +0.26(+0.94%)
Dec 30, 2014 27.45 28.04 27.40 27.77 1,972,094 +0.12(+0.42%)
Dec 29, 2014 27.88 27.88 27.43 27.65 882,372 -0.18(-0.65%)
Dec 26, 2014 27.60 28.00 27.60 27.83 1,051,650 +0.32(+1.18%)
Dec 24, 2014 27.46 27.51 27.51 27.51 446,659 +0.06(+0.23%)
Dec 23, 2014 27.29 27.84 27.25 27.44 3,052,976 +0.15(+0.56%)
Dec 22, 2014 26.81 27.34 26.80 27.29 2,645,644 +0.49(+1.85%)
Dec 19, 2014 26.65 26.80 26.46 26.80 1,425,337 +0.25(+0.95%)
Dec 18, 2014 26.10 26.72 26.09 26.54 2,112,792 +0.22(+0.85%)
Dec 17, 2014 26.14 26.44 25.91 26.32 1,477,575 +0.22(+0.83%)
Dec 16, 2014 25.78 26.31 25.58 26.10 2,106,794 +0.13(+0.52%)
Dec 15, 2014 25.74 26.08 25.61 25.97 2,686,063 +0.51(+2.01%)
Dec 12, 2014 25.10 26.04 24.97 25.46 13,814,941 -0.24(-0.95%)
Dec 11, 2014 26.04 26.08 25.54 25.70 2,187,454 -0.89(-3.35%)
Dec 10, 2014 26.68 26.81 26.21 26.59 636,990 -0.24(-0.91%)
Dec 09, 2014 26.83 27.10 26.48 26.83 233,406 -0.31(-1.16%)
Dec 08, 2014 27.11 27.32 26.78 27.15 463,093 +0.04(+0.13%)
Dec 05, 2014 26.59 27.11 26.45 27.11 373,535 +0.60(+2.27%)
Dec 04, 2014 26.80 26.91 26.37 26.51 288,777 -0.29(-1.07%)
Dec 03, 2014 26.40 27.05 26.08 26.80 506,659 -0.12(-0.43%)
Dec 02, 2014 26.74 27.03 26.48 26.91 635,472 +0.25(+0.94%)
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.