Aramark Holdings Corp (NY: ARMK )

31.41 +0.30 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 27.49 27.88 27.41 27.65 1,256,417 -0.08(-0.29%)
Apr 29, 2015 28.05 28.05 27.53 27.73 1,070,927 -0.39(-1.38%)
Apr 28, 2015 28.27 28.27 27.95 28.12 1,065,757 -0.25(-0.89%)
Apr 27, 2015 28.51 28.66 28.06 28.37 1,285,282 -0.12(-0.41%)
Apr 24, 2015 28.41 28.61 28.22 28.49 1,060,450 +0.18(+0.64%)
Apr 23, 2015 28.09 28.52 28.09 28.31 1,474,901 +0.14(+0.51%)
Apr 22, 2015 28.01 28.29 27.84 28.16 1,719,773 +0.29(+1.03%)
Apr 21, 2015 27.85 28.21 27.82 27.88 2,441,551 +0.28(+1.01%)
Apr 20, 2015 27.43 27.70 27.40 27.60 1,321,042 +0.21(+0.76%)
Apr 17, 2015 27.47 27.68 27.26 27.39 2,142,423 -0.19(-0.69%)
Apr 16, 2015 27.71 27.82 27.23 27.58 2,313,445 -0.21(-0.74%)
Apr 15, 2015 27.91 28.15 27.42 27.79 2,546,319 -0.12(-0.42%)
Apr 14, 2015 27.59 27.95 27.40 27.90 1,814,570 +0.32(+1.17%)
Apr 13, 2015 27.91 27.94 27.58 27.58 1,503,984 -0.33(-1.19%)
Apr 10, 2015 28.02 28.08 27.79 27.91 1,887,881 -0.11(-0.39%)
Apr 09, 2015 28.19 28.42 27.94 28.02 1,701,591 -0.13(-0.45%)
Apr 08, 2015 27.98 28.36 27.81 28.15 1,402,666 +0.22(+0.81%)
Apr 07, 2015 28.24 28.32 27.78 27.92 1,507,894 -0.33(-1.18%)
Apr 06, 2015 28.15 28.43 28.08 28.25 1,842,555 +0.00(+0.00%)
Apr 02, 2015 28.32 28.25 28.25 28.25 1,699,616 -0.05(-0.16%)
Apr 01, 2015 28.27 28.50 28.04 28.30 1,654,278 -0.16(-0.57%)
Mar 31, 2015 28.82 28.82 28.39 28.46 1,490,207 -0.42(-1.46%)
Mar 30, 2015 28.54 28.95 28.42 28.88 1,336,086 +0.48(+1.68%)
Mar 27, 2015 28.37 28.63 28.19 28.41 1,953,942 +0.00(+0.00%)
Mar 26, 2015 28.61 28.81 28.21 28.41 2,614,463 -0.38(-1.31%)
Mar 25, 2015 29.18 29.18 28.71 28.78 2,127,519 -0.31(-1.08%)
Mar 24, 2015 28.83 29.19 28.78 29.10 1,799,531 +0.24(+0.84%)
Mar 23, 2015 29.15 29.32 28.75 28.86 4,259,706 -0.43(-1.47%)
Mar 20, 2015 29.09 29.34 29.00 29.29 1,621,885 +0.32(+1.12%)
Mar 19, 2015 29.19 29.40 28.85 28.96 2,066,184 -0.24(-0.83%)
Mar 18, 2015 29.08 29.26 28.78 29.21 1,500,440 +0.14(+0.46%)
Mar 17, 2015 29.05 29.22 28.94 29.07 1,556,682 -0.07(-0.25%)
Mar 16, 2015 29.03 29.24 28.91 29.14 1,667,870 +0.15(+0.53%)
Mar 13, 2015 28.76 29.28 28.74 28.99 2,960,151 -0.35(-1.20%)
Mar 12, 2015 29.30 29.42 29.12 29.34 2,074,340 +0.07(+0.25%)
Mar 11, 2015 29.25 29.35 28.99 29.27 3,154,334 -0.01(-0.03%)
Mar 10, 2015 29.12 29.31 28.73 29.28 2,739,457 -0.01(-0.03%)
Mar 09, 2015 28.94 29.33 28.87 29.29 1,893,562 +0.37(+1.28%)
Mar 06, 2015 28.88 29.01 28.77 28.92 2,259,387 -0.07(-0.25%)
Mar 05, 2015 28.98 29.07 28.84 28.99 2,052,652 +0.10(+0.34%)
Mar 04, 2015 29.16 29.22 28.70 28.89 3,173,786 -0.32(-1.11%)
Mar 03, 2015 28.95 29.29 28.69 29.22 3,462,882 +0.18(+0.62%)
Mar 02, 2015 28.48 29.04 28.51 29.04 1,887,332 +0.56(+1.96%)
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%)
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.