Aramark Holdings Corp (NY: ARMK )

41.09 +0.38 (+0.93%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 25.44 25.75 25.23 25.75 223,979 +0.21(+0.82%)
Apr 29, 2014 25.51 25.79 25.19 25.54 233,452 +0.17(+0.68%)
Apr 28, 2014 25.59 26.01 24.99 25.37 240,543 -0.19(-0.75%)
Apr 25, 2014 25.76 25.78 25.20 25.56 174,282 -0.23(-0.89%)
Apr 24, 2014 26.08 26.27 25.54 25.79 438,922 -0.15(-0.56%)
Apr 23, 2014 26.01 26.31 25.77 25.93 261,230 -0.08(-0.32%)
Apr 22, 2014 25.83 26.15 25.57 26.02 350,467 +0.26(+1.03%)
Apr 21, 2014 25.62 25.84 25.55 25.75 183,251 +0.14(+0.53%)
Apr 17, 2014 25.49 25.62 25.62 25.62 160,806 +0.14(+0.54%)
Apr 16, 2014 25.69 25.71 25.28 25.48 139,907 -0.01(-0.04%)
Apr 15, 2014 25.44 25.74 25.18 25.49 422,284 +0.19(+0.76%)
Apr 14, 2014 25.09 25.43 24.87 25.30 480,315 +0.43(+1.73%)
Apr 11, 2014 24.88 25.17 24.58 24.87 206,625 -0.14(-0.55%)
Apr 10, 2014 25.51 25.64 24.86 25.00 130,810 -0.53(-2.08%)
Apr 09, 2014 24.91 25.57 24.81 25.53 94,247 +0.67(+2.68%)
Apr 08, 2014 25.11 25.16 24.75 24.87 485,213 -0.29(-1.16%)
Apr 07, 2014 25.34 25.51 24.78 25.16 168,426 -0.29(-1.15%)
Apr 04, 2014 26.25 26.30 25.38 25.45 256,047 -0.75(-2.86%)
Apr 03, 2014 26.40 26.46 25.94 26.20 626,373 -0.18(-0.69%)
Apr 02, 2014 26.27 26.53 26.20 26.38 801,332 +0.17(+0.66%)
Apr 01, 2014 26.43 26.43 26.10 26.21 267,915 -0.21(-0.80%)
Mar 31, 2014 26.12 26.47 25.84 26.42 3,017,476 +0.40(+1.55%)
Mar 28, 2014 26.13 26.26 25.83 26.02 255,577 -0.10(-0.38%)
Mar 27, 2014 25.47 26.26 25.22 26.12 392,356 +0.66(+2.58%)
Mar 26, 2014 25.99 25.99 25.33 25.46 311,149 -0.42(-1.62%)
Mar 25, 2014 26.74 26.74 25.88 25.88 268,370 -0.71(-2.68%)
Mar 24, 2014 27.09 27.12 26.06 26.59 671,400 -0.71(-2.61%)
Mar 21, 2014 26.52 27.39 26.25 27.31 1,911,582 +0.93(+3.53%)
Mar 20, 2014 25.55 26.64 25.14 26.37 401,953 +0.78(+3.03%)
Mar 19, 2014 25.88 26.13 25.34 25.60 424,641 +0.06(+0.25%)
Mar 18, 2014 25.09 25.65 24.90 25.53 227,996 +0.46(+1.82%)
Mar 17, 2014 25.08 25.27 24.87 25.08 184,317 +0.06(+0.26%)
Mar 14, 2014 25.80 26.00 24.99 25.01 436,174 -0.79(-3.05%)
Mar 13, 2014 26.12 26.34 25.76 25.80 472,338 -0.36(-1.36%)
Mar 12, 2014 26.20 26.56 25.95 26.15 898,045 -0.26(-0.97%)
Mar 11, 2014 27.09 27.26 26.36 26.41 437,658 -0.59(-2.20%)
Mar 10, 2014 26.75 27.31 26.52 27.00 283,333 +0.34(+1.27%)
Mar 07, 2014 26.22 26.78 25.99 26.67 347,505 +0.59(+2.28%)
Mar 06, 2014 26.09 26.25 26.02 26.07 356,297 +0.04(+0.14%)
Mar 05, 2014 26.03 26.25 25.78 26.04 1,020,871 +0.04(+0.14%)
Mar 04, 2014 25.55 26.25 25.44 26.00 1,675,890 +0.64(+2.52%)
Mar 03, 2014 25.72 25.99 24.93 25.36 506,321 -0.37(-1.42%)
Feb 28, 2014 25.80 26.04 25.66 25.72 784,614 -0.05(-0.18%)
Feb 27, 2014 26.01 26.26 25.72 25.77 401,990 -0.28(-1.09%)
Feb 26, 2014 26.06 26.20 25.89 26.05 447,907 +0.05(+0.21%)
Feb 25, 2014 25.85 26.21 25.70 26.00 539,397 +0.18(+0.71%)
Feb 24, 2014 25.82 25.89 25.72 25.82 1,002,658 +0.01(+0.04%)
Feb 21, 2014 25.85 25.86 25.76 25.81 400,573 -0.05(-0.18%)
Feb 20, 2014 26.04 26.11 25.77 25.85 518,118 -0.07(-0.28%)
Feb 19, 2014 25.79 25.99 25.77 25.93 255,331 +0.01(+0.04%)
Feb 18, 2014 26.01 26.29 25.68 25.92 382,239 +0.29(+1.14%)
Feb 14, 2014 25.74 25.62 25.62 25.62 683,838 +0.05(+0.18%)
Feb 13, 2014 25.19 25.66 24.70 25.58 508,207 +0.33(+1.30%)
Feb 12, 2014 24.56 25.58 24.35 25.25 869,446 +0.84(+3.44%)
Feb 11, 2014 24.02 24.47 23.79 24.41 273,534 +0.25(+1.02%)
Feb 10, 2014 23.51 24.26 22.84 24.16 295,060 +0.77(+3.28%)
Feb 07, 2014 23.77 23.77 23.09 23.40 270,849 -0.22(-0.93%)
Feb 06, 2014 24.66 24.66 23.41 23.61 613,895 -0.23(-0.96%)
Feb 05, 2014 21.05 27.14 21.05 23.84 2,793,105 +1.01(+4.44%)
Feb 04, 2014 22.66 23.10 22.45 22.83 488,706 +0.16(+0.73%)
Feb 03, 2014 22.69 22.79 21.57 22.66 263,828 +0.09(+0.40%)
Jan 31, 2014 22.47 22.64 22.08 22.57 282,340 +0.00(+0.00%)
Jan 30, 2014 22.03 22.74 21.84 22.57 395,592 +0.47(+2.11%)
Jan 29, 2014 21.66 22.31 21.47 22.11 397,912 -0.23(-1.02%)
Jan 28, 2014 21.94 22.36 21.51 22.34 367,083 +0.74(+3.43%)
Jan 27, 2014 21.81 21.85 21.38 21.60 268,996 -0.27(-1.25%)
Jan 24, 2014 22.52 23.06 21.66 21.87 415,793 -0.95(-4.16%)
Jan 23, 2014 23.07 23.07 22.43 22.82 174,106 +0.06(+0.28%)
Jan 22, 2014 22.47 23.09 22.38 22.76 600,050 +0.03(+0.12%)
Jan 21, 2014 22.95 24.04 22.60 22.73 685,927 +0.34(+1.51%)
Jan 17, 2014 22.73 22.39 22.39 22.39 227,471 -0.28(-1.25%)
Jan 16, 2014 22.82 22.84 22.41 22.67 296,238 -0.01(-0.04%)
Jan 15, 2014 22.67 22.93 22.56 22.68 192,878 -0.05(-0.24%)
Jan 14, 2014 22.82 22.82 22.56 22.74 70,497 -0.08(-0.36%)
Jan 13, 2014 22.52 23.14 22.45 22.82 255,812 +0.18(+0.81%)
Jan 10, 2014 22.69 23.07 22.54 22.64 326,918 +0.11(+0.49%)
Jan 09, 2014 22.28 22.70 22.23 22.53 370,740 +0.28(+1.27%)
Jan 08, 2014 22.24 22.45 22.02 22.24 459,441 +0.00(+0.00%)
Jan 07, 2014 22.38 22.65 22.16 22.24 580,915 -0.04(-0.16%)
Jan 06, 2014 23.16 23.38 22.24 22.28 622,962 -1.06(-4.54%)
Jan 03, 2014 23.58 23.66 23.16 23.34 253,043 +0.16(+0.71%)
Jan 02, 2014 23.74 23.75 22.93 23.18 233,132 -0.78(-3.24%)
Dec 31, 2013 23.82 23.95 23.95 23.95 456,257 +0.37(+1.59%)
Dec 30, 2013 24.41 24.41 23.40 23.58 658,887 -0.16(-0.65%)
Dec 27, 2013 23.52 24.18 23.33 23.73 371,009 +0.44(+1.88%)
Dec 26, 2013 22.53 23.40 22.37 23.29 473,680 +1.01(+4.55%)
Dec 24, 2013 22.00 22.75 22.00 22.28 89,668 +0.20(+0.91%)
Dec 23, 2013 21.92 22.52 21.91 22.08 575,050 +0.23(+1.05%)
Dec 20, 2013 21.48 21.87 21.47 21.85 999,417 +0.20(+0.93%)
Dec 19, 2013 21.75 21.92 21.48 21.65 419,167 -0.27(-1.25%)
Dec 18, 2013 21.41 21.94 21.11 21.92 910,627 +0.49(+2.30%)
Dec 17, 2013 21.28 21.67 21.07 21.43 238,859 -0.22(-1.01%)
Dec 16, 2013 21.92 21.92 20.79 21.65 631,864 -0.12(-0.55%)
Dec 13, 2013 20.97 22.45 20.96 21.77 2,506,564 +1.03(+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.