Aramark Holdings Corp (NY: ARMK )

40.70 -0.39 (-0.95%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 23.77 23.66 23.66 23.66 952,798 -0.18(-0.77%)
Aug 28, 2014 23.56 23.90 23.56 23.84 674,986 +0.20(+0.85%)
Aug 27, 2014 23.87 23.88 23.61 23.64 155,039 -0.21(-0.88%)
Aug 26, 2014 23.93 23.99 23.79 23.85 253,892 -0.07(-0.31%)
Aug 25, 2014 23.93 24.12 23.90 23.93 372,985 +0.11(+0.46%)
Aug 22, 2014 24.07 24.21 23.80 23.82 380,959 -0.26(-1.06%)
Aug 21, 2014 24.30 24.45 24.07 24.07 503,490 -0.17(-0.72%)
Aug 20, 2014 23.88 24.34 23.73 24.24 514,722 +0.04(+0.15%)
Aug 19, 2014 24.25 24.31 24.14 24.21 410,100 +0.04(+0.15%)
Aug 18, 2014 24.14 24.45 24.11 24.17 399,970 -0.04(-0.15%)
Aug 15, 2014 24.32 24.45 24.17 24.21 434,266 -0.19(-0.79%)
Aug 14, 2014 24.16 24.44 24.16 24.40 549,429 +0.30(+1.25%)
Aug 13, 2014 24.29 24.36 23.93 24.10 614,492 -0.10(-0.42%)
Aug 12, 2014 24.28 24.45 23.84 24.20 880,758 -0.07(-0.30%)
Aug 11, 2014 25.54 25.54 24.24 24.27 1,154,430 +0.02(+0.08%)
Aug 08, 2014 24.22 24.34 23.97 24.25 499,586 +0.09(+0.38%)
Aug 07, 2014 24.14 24.42 23.83 24.16 492,919 +0.10(+0.42%)
Aug 06, 2014 24.17 24.39 24.04 24.06 396,374 -0.15(-0.60%)
Aug 05, 2014 24.70 25.00 23.50 24.21 1,051,239 -0.62(-2.50%)
Aug 04, 2014 24.74 24.98 24.74 24.83 998,645 +0.15(+0.59%)
Aug 01, 2014 24.66 24.98 24.55 24.68 503,271 +0.05(+0.22%)
Jul 31, 2014 24.80 25.04 24.60 24.63 549,507 -0.35(-1.39%)
Jul 30, 2014 24.99 25.07 24.84 24.98 411,412 -0.02(-0.07%)
Jul 29, 2014 24.94 25.09 24.91 24.99 168,550 +0.04(+0.15%)
Jul 28, 2014 24.89 25.03 24.87 24.96 537,422 +0.02(+0.07%)
Jul 25, 2014 24.96 25.06 24.92 24.94 215,766 -0.06(-0.26%)
Jul 24, 2014 24.94 25.06 24.93 25.00 260,193 +0.07(+0.29%)
Jul 23, 2014 25.04 25.09 24.92 24.93 351,116 -0.05(-0.22%)
Jul 22, 2014 24.86 25.10 24.86 24.98 450,138 +0.11(+0.44%)
Jul 21, 2014 24.67 24.94 24.63 24.88 889,227 +0.20(+0.81%)
Jul 18, 2014 24.77 24.94 24.61 24.67 1,357,939 -0.08(-0.33%)
Jul 17, 2014 24.66 24.80 24.53 24.76 800,497 -0.10(-0.40%)
Jul 16, 2014 24.96 25.04 24.76 24.86 329,118 +0.00(+0.00%)
Jul 15, 2014 24.94 24.94 24.56 24.86 575,917 -0.10(-0.40%)
Jul 14, 2014 24.52 24.99 24.45 24.96 567,072 +0.58(+2.36%)
Jul 11, 2014 24.43 24.75 24.28 24.38 847,969 -0.14(-0.56%)
Jul 10, 2014 24.48 24.66 24.22 24.52 665,674 -0.18(-0.74%)
Jul 09, 2014 24.57 24.77 24.48 24.70 816,351 +0.08(+0.33%)
Jul 08, 2014 24.04 24.65 24.04 24.62 937,183 +0.63(+2.63%)
Jul 07, 2014 24.04 24.26 23.93 23.99 323,223 -0.14(-0.57%)
Jul 03, 2014 24.21 24.13 24.13 24.13 622,756 -0.36(-1.46%)
Jul 02, 2014 23.89 24.66 23.75 24.48 1,551,897 +0.69(+2.88%)
Jul 01, 2014 23.66 23.87 23.61 23.80 911,304 +0.16(+0.66%)
Jun 30, 2014 23.66 23.70 23.45 23.64 487,121 -0.03(-0.12%)
Jun 27, 2014 23.29 23.67 23.23 23.67 1,046,210 +0.37(+1.61%)
Jun 26, 2014 23.25 23.33 23.12 23.29 395,233 +0.09(+0.39%)
Jun 25, 2014 23.24 23.29 23.03 23.20 436,183 +0.02(+0.08%)
Jun 24, 2014 23.27 23.31 23.11 23.19 328,578 -0.14(-0.59%)
Jun 23, 2014 23.30 23.46 23.14 23.32 511,126 +0.06(+0.27%)
Jun 20, 2014 23.57 23.65 23.24 23.26 693,246 -0.31(-1.32%)
Jun 19, 2014 23.53 23.66 23.29 23.57 530,449 +0.04(+0.16%)
Jun 18, 2014 23.27 23.55 22.87 23.53 1,932,859 -0.30(-1.26%)
Jun 17, 2014 23.83 24.09 23.71 23.83 344,096 +0.05(+0.23%)
Jun 16, 2014 23.79 23.82 23.51 23.78 302,694 +0.01(+0.04%)
Jun 13, 2014 23.97 23.97 23.68 23.77 581,282 -0.15(-0.61%)
Jun 12, 2014 23.75 24.16 23.63 23.92 963,278 +0.06(+0.27%)
Jun 11, 2014 24.10 24.13 23.54 23.85 631,129 -0.24(-0.99%)
Jun 10, 2014 24.41 24.48 23.96 24.09 496,952 -0.36(-1.46%)
Jun 06, 2014 24.39 24.64 24.29 24.45 858,711 +0.04(+0.15%)
Jun 05, 2014 24.43 24.57 24.34 24.41 620,547 +0.09(+0.38%)
Jun 04, 2014 24.34 24.53 24.05 24.32 454,075 -0.01(-0.04%)
Jun 03, 2014 24.42 24.56 24.32 24.33 406,297 -0.19(-0.78%)
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.