Aramark Holdings Corp (NY: ARMK )

32.50 +0.44 (+1.37%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 25.06 25.37 24.85 25.37 227,397 +0.21(+0.82%)
Apr 29, 2014 25.13 25.40 24.81 25.16 237,013 +0.17(+0.68%)
Apr 28, 2014 25.20 25.62 24.62 24.99 244,213 -0.19(-0.75%)
Apr 25, 2014 25.37 25.39 24.83 25.18 176,941 -0.22(-0.89%)
Apr 24, 2014 25.69 25.88 25.16 25.40 445,619 -0.14(-0.56%)
Apr 23, 2014 25.62 25.91 25.38 25.55 265,216 -0.08(-0.32%)
Apr 22, 2014 25.45 25.76 25.19 25.63 355,814 +0.26(+1.03%)
Apr 21, 2014 25.24 25.46 25.16 25.37 186,047 +0.14(+0.54%)
Apr 17, 2014 25.10 25.23 25.23 25.23 163,260 +0.13(+0.54%)
Apr 16, 2014 25.30 25.32 24.90 25.10 142,041 -0.01(-0.04%)
Apr 15, 2014 25.06 25.36 24.80 25.10 428,727 +0.19(+0.76%)
Apr 14, 2014 24.71 25.05 24.49 24.92 487,643 +0.42(+1.73%)
Apr 11, 2014 24.50 24.79 24.21 24.49 209,777 -0.14(-0.55%)
Apr 10, 2014 25.13 25.26 24.49 24.63 132,806 -0.52(-2.08%)
Apr 09, 2014 24.54 25.19 24.44 25.15 95,685 +0.66(+2.68%)
Apr 08, 2014 24.74 24.78 24.38 24.49 492,616 -0.29(-1.16%)
Apr 07, 2014 24.96 25.12 24.41 24.78 170,996 -0.29(-1.15%)
Apr 04, 2014 25.85 25.91 25.00 25.07 259,953 -0.74(-2.86%)
Apr 03, 2014 26.00 26.06 25.55 25.81 635,929 -0.18(-0.69%)
Apr 02, 2014 25.88 26.13 25.81 25.99 813,558 +0.17(+0.66%)
Apr 01, 2014 26.03 26.03 25.71 25.82 272,003 -0.21(-0.80%)
Mar 31, 2014 25.73 26.08 25.46 26.02 3,063,514 +0.40(+1.55%)
Mar 28, 2014 25.73 25.87 25.44 25.63 259,476 -0.10(-0.38%)
Mar 27, 2014 25.09 25.87 24.84 25.73 398,342 +0.65(+2.58%)
Mar 26, 2014 25.60 25.60 24.95 25.08 315,896 -0.41(-1.62%)
Mar 25, 2014 26.34 26.34 25.49 25.49 272,465 -0.70(-2.68%)
Mar 24, 2014 26.69 26.71 25.67 26.19 681,643 -0.70(-2.61%)
Mar 21, 2014 26.12 26.98 25.85 26.89 1,940,747 +0.92(+3.53%)
Mar 20, 2014 25.17 26.24 24.76 25.98 408,085 +0.76(+3.03%)
Mar 19, 2014 25.49 25.73 24.96 25.21 431,120 +0.06(+0.25%)
Mar 18, 2014 24.72 25.27 24.53 25.15 231,474 +0.45(+1.82%)
Mar 17, 2014 24.70 24.89 24.49 24.70 187,130 +0.06(+0.26%)
Mar 14, 2014 25.41 25.61 24.62 24.64 442,829 -0.77(-3.05%)
Mar 13, 2014 25.73 25.94 25.37 25.41 479,544 -0.35(-1.36%)
Mar 12, 2014 25.81 26.16 25.56 25.76 911,747 -0.25(-0.97%)
Mar 11, 2014 26.69 26.85 25.97 26.01 444,335 -0.58(-2.20%)
Mar 10, 2014 26.35 26.89 26.12 26.60 287,656 +0.33(+1.27%)
Mar 07, 2014 25.82 26.38 25.60 26.26 352,807 +0.58(+2.28%)
Mar 06, 2014 25.70 25.86 25.63 25.68 361,734 +0.04(+0.14%)
Mar 05, 2014 25.64 25.86 25.39 25.64 1,036,447 +0.04(+0.14%)
Mar 04, 2014 25.17 25.86 25.06 25.61 1,701,459 +0.63(+2.52%)
Mar 03, 2014 25.34 25.60 24.56 24.98 514,046 -0.36(-1.42%)
Feb 28, 2014 25.41 25.64 25.28 25.34 796,585 -0.04(-0.18%)
Feb 27, 2014 25.62 25.87 25.33 25.38 408,123 -0.28(-1.09%)
Feb 26, 2014 25.67 25.81 25.50 25.66 454,741 +0.05(+0.21%)
Feb 25, 2014 25.46 25.82 25.31 25.61 547,627 +0.18(+0.71%)
Feb 24, 2014 25.43 25.50 25.33 25.43 1,017,956 +0.01(+0.04%)
Feb 21, 2014 25.46 25.47 25.37 25.42 406,685 -0.04(-0.18%)
Feb 20, 2014 25.64 25.72 25.38 25.46 526,023 -0.07(-0.28%)
Feb 19, 2014 25.40 25.60 25.39 25.54 259,226 +0.01(+0.04%)
Feb 18, 2014 25.62 25.90 25.29 25.53 388,071 +0.29(+1.14%)
Feb 14, 2014 25.36 25.24 25.24 25.24 694,272 +0.05(+0.18%)
Feb 13, 2014 24.82 25.28 24.33 25.19 515,960 +0.32(+1.30%)
Feb 12, 2014 24.20 25.19 23.98 24.87 882,711 +0.83(+3.44%)
Feb 11, 2014 23.66 24.11 23.43 24.04 277,707 +0.24(+1.02%)
Feb 10, 2014 23.16 23.90 22.49 23.80 299,561 +0.76(+3.28%)
Feb 07, 2014 23.41 23.41 22.75 23.04 274,981 -0.22(-0.93%)
Feb 06, 2014 24.29 24.29 23.06 23.26 623,261 -0.22(-0.96%)
Feb 05, 2014 20.73 26.73 20.73 23.48 2,835,719 +1.00(+4.44%)
Feb 04, 2014 22.32 22.76 22.11 22.49 496,163 +0.16(+0.73%)
Feb 03, 2014 22.35 22.45 21.24 22.32 267,853 +0.09(+0.40%)
Jan 31, 2014 22.13 22.30 21.75 22.23 286,647 +0.00(+0.00%)
Jan 30, 2014 21.70 22.40 21.51 22.23 401,627 +0.46(+2.11%)
Jan 29, 2014 21.33 21.97 21.15 21.77 403,983 -0.23(-1.02%)
Jan 28, 2014 21.61 22.03 21.18 22.00 372,684 +0.73(+3.43%)
Jan 27, 2014 21.49 21.52 21.06 21.27 273,100 -0.27(-1.25%)
Jan 24, 2014 22.18 22.71 21.33 21.54 422,136 -0.94(-4.16%)
Jan 23, 2014 22.72 22.72 22.09 22.48 176,763 +0.06(+0.28%)
Jan 22, 2014 22.13 22.75 22.04 22.41 609,205 +0.03(+0.12%)
Jan 21, 2014 22.60 23.68 22.26 22.39 696,392 +0.33(+1.51%)
Jan 17, 2014 22.39 22.05 22.05 22.05 230,942 -0.28(-1.25%)
Jan 16, 2014 22.48 22.49 22.07 22.33 300,758 -0.01(-0.04%)
Jan 15, 2014 22.33 22.58 22.22 22.34 195,821 -0.05(-0.24%)
Jan 14, 2014 22.48 22.48 22.22 22.40 71,573 -0.08(-0.36%)
Jan 13, 2014 22.18 22.79 22.12 22.48 259,715 +0.18(+0.81%)
Jan 10, 2014 22.35 22.72 22.20 22.30 331,905 +0.11(+0.49%)
Jan 09, 2014 21.95 22.36 21.89 22.19 376,397 +0.28(+1.27%)
Jan 08, 2014 21.91 22.12 21.69 21.91 466,451 +0.00(+0.00%)
Jan 07, 2014 22.04 22.31 21.83 21.91 589,778 -0.04(-0.16%)
Jan 06, 2014 22.81 23.03 21.91 21.95 632,466 -1.04(-4.54%)
Jan 03, 2014 23.22 23.30 22.81 22.99 256,904 +0.16(+0.71%)
Jan 02, 2014 23.39 23.39 22.58 22.83 236,689 -0.76(-3.24%)
Dec 31, 2013 23.47 23.59 23.59 23.59 463,218 +0.37(+1.59%)
Dec 30, 2013 24.04 24.04 23.04 23.22 668,939 -0.15(-0.65%)
Dec 27, 2013 23.17 23.82 22.98 23.38 376,669 +0.43(+1.88%)
Dec 26, 2013 22.19 23.05 22.04 22.94 480,907 +1.00(+4.55%)
Dec 24, 2013 21.67 22.40 21.67 21.95 91,036 +0.20(+0.91%)
Dec 23, 2013 21.59 22.18 21.58 21.75 583,824 +0.22(+1.04%)
Dec 20, 2013 21.15 21.54 21.15 21.52 1,014,665 +0.20(+0.93%)
Dec 19, 2013 21.42 21.59 21.15 21.32 425,563 -0.27(-1.25%)
Dec 18, 2013 21.09 21.61 20.79 21.59 924,521 +0.49(+2.30%)
Dec 17, 2013 20.96 21.34 20.75 21.11 242,504 -0.22(-1.01%)
Dec 16, 2013 21.59 21.59 20.48 21.32 641,504 -0.12(-0.55%)
Dec 13, 2013 20.65 22.12 20.64 21.44 2,544,807 +1.02(+4.98%)
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.