Aramark Holdings Corp (NY: ARMK )

32.47 +0.41 (+1.26%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 23.41 23.30 23.30 23.30 967,633 -0.18(-0.77%)
Aug 28, 2014 23.20 23.53 23.20 23.48 685,495 +0.20(+0.85%)
Aug 27, 2014 23.50 23.51 23.25 23.28 157,453 -0.21(-0.88%)
Aug 26, 2014 23.56 23.62 23.42 23.49 257,845 -0.07(-0.31%)
Aug 25, 2014 23.56 23.75 23.53 23.56 378,792 +0.11(+0.46%)
Aug 22, 2014 23.70 23.84 23.43 23.45 386,890 -0.25(-1.06%)
Aug 21, 2014 23.93 24.07 23.70 23.70 511,329 -0.17(-0.72%)
Aug 20, 2014 23.51 23.96 23.37 23.87 522,736 +0.04(+0.15%)
Aug 19, 2014 23.88 23.94 23.77 23.84 416,485 +0.04(+0.15%)
Aug 18, 2014 23.77 24.08 23.74 23.80 406,198 -0.04(-0.15%)
Aug 15, 2014 23.95 24.07 23.80 23.84 441,027 -0.19(-0.79%)
Aug 14, 2014 23.79 24.06 23.79 24.03 557,983 +0.30(+1.25%)
Aug 13, 2014 23.92 23.99 23.56 23.73 624,060 -0.10(-0.42%)
Aug 12, 2014 23.91 24.08 23.48 23.83 894,471 -0.07(-0.30%)
Aug 11, 2014 25.15 25.15 23.87 23.90 1,172,403 +0.02(+0.08%)
Aug 08, 2014 23.85 23.96 23.60 23.88 507,364 +0.09(+0.38%)
Aug 07, 2014 23.77 24.04 23.47 23.79 500,593 +0.10(+0.42%)
Aug 06, 2014 23.80 24.02 23.68 23.69 402,546 -0.14(-0.60%)
Aug 05, 2014 24.32 24.62 23.14 23.84 1,067,606 -0.61(-2.50%)
Aug 04, 2014 24.36 24.60 24.36 24.45 1,014,193 +0.14(+0.59%)
Aug 01, 2014 24.28 24.60 24.17 24.30 511,106 +0.05(+0.22%)
Jul 31, 2014 24.42 24.66 24.22 24.25 558,063 -0.34(-1.39%)
Jul 30, 2014 24.61 24.68 24.46 24.59 417,817 -0.02(-0.07%)
Jul 29, 2014 24.56 24.71 24.53 24.61 171,174 +0.04(+0.15%)
Jul 28, 2014 24.51 24.65 24.48 24.57 545,790 +0.02(+0.07%)
Jul 25, 2014 24.57 24.67 24.54 24.56 219,126 -0.06(-0.26%)
Jul 24, 2014 24.56 24.67 24.55 24.62 264,244 +0.07(+0.29%)
Jul 23, 2014 24.66 24.71 24.54 24.55 356,583 -0.05(-0.22%)
Jul 22, 2014 24.48 24.72 24.48 24.60 457,146 +0.11(+0.44%)
Jul 21, 2014 24.30 24.56 24.25 24.49 903,071 +0.20(+0.81%)
Jul 18, 2014 24.39 24.56 24.23 24.30 1,379,081 -0.08(-0.33%)
Jul 17, 2014 24.29 24.42 24.16 24.38 812,960 -0.10(-0.40%)
Jul 16, 2014 24.57 24.66 24.38 24.48 334,242 +0.00(+0.00%)
Jul 15, 2014 24.56 24.56 24.18 24.48 584,884 -0.10(-0.40%)
Jul 14, 2014 24.14 24.61 24.08 24.57 575,901 +0.57(+2.36%)
Jul 11, 2014 24.05 24.37 23.91 24.01 861,171 -0.14(-0.56%)
Jul 10, 2014 24.11 24.29 23.85 24.14 676,038 -0.18(-0.74%)
Jul 09, 2014 24.20 24.39 24.11 24.32 829,061 +0.08(+0.33%)
Jul 08, 2014 23.68 24.27 23.68 24.24 951,774 +0.62(+2.63%)
Jul 07, 2014 23.68 23.89 23.56 23.62 328,256 -0.13(-0.57%)
Jul 03, 2014 23.84 23.76 23.76 23.76 632,452 -0.35(-1.46%)
Jul 02, 2014 23.52 24.29 23.39 24.11 1,576,059 +0.67(+2.88%)
Jul 01, 2014 23.30 23.50 23.25 23.43 925,492 +0.15(+0.66%)
Jun 30, 2014 23.30 23.33 23.09 23.28 494,705 -0.03(-0.12%)
Jun 27, 2014 22.94 23.31 22.87 23.31 1,062,498 +0.37(+1.61%)
Jun 26, 2014 22.89 22.97 22.77 22.94 401,386 +0.09(+0.39%)
Jun 25, 2014 22.88 22.93 22.68 22.85 442,974 +0.02(+0.08%)
Jun 24, 2014 22.91 22.96 22.76 22.83 333,694 -0.13(-0.59%)
Jun 23, 2014 22.95 23.10 22.78 22.96 519,084 +0.06(+0.28%)
Jun 20, 2014 23.21 23.29 22.88 22.90 704,039 -0.31(-1.32%)
Jun 19, 2014 23.17 23.30 22.94 23.21 538,708 +0.04(+0.16%)
Jun 18, 2014 22.91 23.19 22.52 23.17 1,962,952 -0.30(-1.26%)
Jun 17, 2014 23.47 23.72 23.35 23.47 349,454 +0.05(+0.23%)
Jun 16, 2014 23.42 23.45 23.15 23.41 307,406 +0.01(+0.04%)
Jun 13, 2014 23.60 23.60 23.32 23.41 590,333 -0.14(-0.61%)
Jun 12, 2014 23.39 23.79 23.27 23.55 978,275 +0.06(+0.27%)
Jun 11, 2014 23.73 23.76 23.18 23.49 640,955 -0.23(-0.99%)
Jun 10, 2014 24.04 24.11 23.59 23.72 504,690 -0.35(-1.46%)
Jun 06, 2014 24.02 24.26 23.92 24.07 872,080 +0.04(+0.15%)
Jun 05, 2014 24.05 24.20 23.96 24.04 630,208 +0.09(+0.38%)
Jun 04, 2014 23.96 24.15 23.68 23.95 461,145 -0.01(-0.04%)
Jun 03, 2014 24.04 24.18 23.95 23.95 412,623 -0.19(-0.78%)
Jun 02, 2014 23.76 24.29 23.50 24.14 900,022 +0.41(+1.74%)
May 30, 2014 23.36 23.77 23.30 23.73 8,468,855 +0.49(+2.13%)
May 29, 2014 24.10 24.29 22.56 23.23 2,077,849 -0.90(-3.73%)
May 28, 2014 23.32 24.78 23.13 24.13 1,269,019 +0.65(+2.76%)
May 27, 2014 24.02 24.12 23.41 23.49 258,213 -0.43(-1.81%)
May 23, 2014 23.82 23.92 23.92 23.92 289,156 +0.23(+0.99%)
May 22, 2014 23.82 23.90 23.64 23.68 71,328 -0.06(-0.27%)
May 21, 2014 23.77 23.93 23.57 23.75 381,787 +0.07(+0.30%)
May 20, 2014 23.83 23.95 23.41 23.68 198,504 -0.06(-0.27%)
May 19, 2014 23.49 23.81 23.20 23.74 161,520 -0.49(-2.01%)
May 16, 2014 24.30 24.43 24.06 24.22 199,415 -0.04(-0.15%)
May 15, 2014 24.21 24.48 23.80 24.26 164,307 -0.21(-0.85%)
May 14, 2014 24.48 24.63 24.29 24.47 123,852 -0.06(-0.26%)
May 13, 2014 24.39 24.92 24.12 24.53 467,641 +0.20(+0.81%)
May 12, 2014 24.33 24.69 24.14 24.33 528,844 +0.07(+0.30%)
May 09, 2014 24.25 24.42 24.00 24.26 398,064 +0.18(+0.75%)
May 08, 2014 25.56 25.56 24.03 24.08 479,095 -0.67(-2.73%)
May 07, 2014 25.32 25.32 24.47 24.75 281,088 -0.47(-1.85%)
May 06, 2014 25.34 25.43 24.97 25.22 105,234 -0.12(-0.46%)
May 05, 2014 25.25 25.47 25.03 25.34 161,172 +0.05(+0.18%)
May 02, 2014 25.21 25.61 25.14 25.29 93,099 +0.05(+0.21%)
May 01, 2014 25.38 25.38 24.96 25.24 112,952 -0.12(-0.46%)
Apr 30, 2014 25.05 25.36 24.84 25.36 227,467 +0.21(+0.82%)
Apr 29, 2014 25.12 25.39 24.80 25.15 237,086 +0.17(+0.68%)
Apr 28, 2014 25.20 25.61 24.61 24.98 244,288 -0.19(-0.75%)
Apr 25, 2014 25.37 25.38 24.82 25.17 176,995 -0.22(-0.89%)
Apr 24, 2014 25.68 25.87 25.15 25.39 445,756 -0.14(-0.56%)
Apr 23, 2014 25.61 25.91 25.37 25.54 265,297 -0.08(-0.32%)
Apr 22, 2014 25.44 25.75 25.18 25.62 355,924 +0.26(+1.03%)
Apr 21, 2014 25.23 25.45 25.15 25.36 186,104 +0.13(+0.53%)
Apr 17, 2014 25.10 25.22 25.22 25.22 163,310 +0.13(+0.54%)
Apr 16, 2014 25.29 25.31 24.89 25.09 142,085 -0.01(-0.04%)
Apr 15, 2014 25.05 25.35 24.79 25.10 428,859 +0.19(+0.76%)
Apr 14, 2014 24.70 25.04 24.48 24.91 487,793 +0.42(+1.73%)
Apr 11, 2014 24.49 24.78 24.21 24.48 209,842 -0.13(-0.55%)
Apr 10, 2014 25.12 25.25 24.48 24.62 132,847 -0.52(-2.08%)
Apr 09, 2014 24.53 25.18 24.43 25.14 95,714 +0.66(+2.68%)
Apr 08, 2014 24.73 24.77 24.37 24.48 492,768 -0.29(-1.16%)
Apr 07, 2014 24.95 25.11 24.40 24.77 171,048 -0.29(-1.15%)
Apr 04, 2014 25.84 25.90 24.99 25.06 260,033 -0.74(-2.86%)
Apr 03, 2014 26.00 26.06 25.55 25.80 636,125 -0.18(-0.69%)
Apr 02, 2014 25.87 26.12 25.80 25.98 813,809 +0.17(+0.66%)
Apr 01, 2014 26.02 26.02 25.70 25.81 272,086 -0.21(-0.80%)
Mar 31, 2014 25.72 26.07 25.45 26.01 3,064,456 +0.40(+1.54%)
Mar 28, 2014 25.73 25.86 25.43 25.62 259,556 -0.10(-0.38%)
Mar 27, 2014 25.08 25.86 24.84 25.72 398,465 +0.65(+2.58%)
Mar 26, 2014 25.59 25.59 24.94 25.07 315,993 -0.41(-1.62%)
Mar 25, 2014 26.33 26.33 25.48 25.48 272,549 -0.70(-2.68%)
Mar 24, 2014 26.68 26.71 25.66 26.18 681,853 -0.70(-2.61%)
Mar 21, 2014 26.11 26.97 25.84 26.89 1,941,344 +0.92(+3.53%)
Mar 20, 2014 25.16 26.23 24.75 25.97 408,211 +0.76(+3.03%)
Mar 19, 2014 25.48 25.73 24.95 25.20 431,252 +0.06(+0.25%)
Mar 18, 2014 24.71 25.26 24.52 25.14 231,546 +0.45(+1.82%)
Mar 17, 2014 24.69 24.88 24.48 24.69 187,187 +0.06(+0.26%)
Mar 14, 2014 25.40 25.60 24.61 24.63 442,965 -0.77(-3.05%)
Mar 13, 2014 25.72 25.93 25.37 25.40 479,692 -0.35(-1.36%)
Mar 12, 2014 25.80 26.15 25.56 25.75 912,027 -0.25(-0.97%)
Mar 11, 2014 26.68 26.84 25.96 26.00 444,472 -0.58(-2.20%)
Mar 10, 2014 26.34 26.89 26.11 26.59 287,745 +0.33(+1.27%)
Mar 07, 2014 25.82 26.37 25.59 26.26 352,915 +0.58(+2.28%)
Mar 06, 2014 25.69 25.85 25.62 25.67 361,845 +0.04(+0.14%)
Mar 05, 2014 25.63 25.85 25.38 25.64 1,036,766 +0.04(+0.14%)
Mar 04, 2014 25.16 25.85 25.05 25.60 1,701,982 +0.63(+2.52%)
Mar 03, 2014 25.33 25.59 24.55 24.97 514,204 -0.36(-1.42%)
Feb 28, 2014 25.40 25.64 25.27 25.33 796,829 -0.04(-0.18%)
Feb 27, 2014 25.61 25.86 25.32 25.38 408,249 -0.28(-1.09%)
Feb 26, 2014 25.66 25.80 25.49 25.65 454,881 +0.05(+0.21%)
Feb 25, 2014 25.46 25.81 25.30 25.60 547,795 +0.18(+0.71%)
Feb 24, 2014 25.42 25.49 25.32 25.42 1,018,269 +0.01(+0.04%)
Feb 21, 2014 25.46 25.47 25.37 25.41 406,810 -0.04(-0.18%)
Feb 20, 2014 25.64 25.71 25.38 25.46 526,185 -0.07(-0.28%)
Feb 19, 2014 25.39 25.59 25.38 25.53 259,306 +0.01(+0.04%)
Feb 18, 2014 25.61 25.89 25.29 25.52 388,190 +0.29(+1.14%)
Feb 14, 2014 25.35 25.23 25.23 25.23 694,485 +0.05(+0.18%)
Feb 13, 2014 24.81 25.27 24.32 25.19 516,119 +0.32(+1.30%)
Feb 12, 2014 24.19 25.19 23.98 24.86 882,983 +0.83(+3.44%)
Feb 11, 2014 23.65 24.10 23.42 24.04 277,793 +0.24(+1.02%)
Feb 10, 2014 23.15 23.89 22.49 23.79 299,653 +0.76(+3.28%)
Feb 07, 2014 23.41 23.41 22.74 23.04 275,066 -0.22(-0.93%)
Feb 06, 2014 24.29 24.29 23.05 23.25 623,453 -0.22(-0.96%)
Feb 05, 2014 20.72 26.72 20.72 23.48 2,836,591 +1.00(+4.44%)
Feb 04, 2014 22.32 22.75 22.10 22.48 496,315 +0.16(+0.73%)
Feb 03, 2014 22.34 22.44 21.24 22.32 267,935 +0.09(+0.40%)
Jan 31, 2014 22.13 22.29 21.74 22.23 286,735 +0.00(+0.00%)
Jan 30, 2014 21.70 22.39 21.51 22.23 401,751 +0.46(+2.11%)
Jan 29, 2014 21.33 21.97 21.14 21.77 404,108 -0.22(-1.02%)
Jan 28, 2014 21.61 22.02 21.18 21.99 372,798 +0.73(+3.43%)
Jan 27, 2014 21.48 21.52 21.05 21.26 273,184 -0.27(-1.25%)
Jan 24, 2014 22.17 22.70 21.33 21.53 422,266 -0.94(-4.16%)
Jan 23, 2014 22.71 22.71 22.08 22.47 176,817 +0.06(+0.28%)
Jan 22, 2014 22.13 22.74 22.04 22.41 609,393 +0.03(+0.12%)
Jan 21, 2014 22.60 23.68 22.26 22.38 696,607 +0.33(+1.51%)
Jan 17, 2014 22.38 22.05 22.05 22.05 231,013 -0.28(-1.25%)
Jan 16, 2014 22.47 22.49 22.07 22.33 300,851 -0.01(-0.04%)
Jan 15, 2014 22.33 22.58 22.22 22.33 195,881 -0.05(-0.24%)
Jan 14, 2014 22.47 22.47 22.22 22.39 71,595 -0.08(-0.36%)
Jan 13, 2014 22.17 22.78 22.11 22.47 259,795 +0.18(+0.81%)
Jan 10, 2014 22.34 22.71 22.19 22.29 332,008 +0.11(+0.49%)
Jan 09, 2014 21.94 22.35 21.89 22.18 376,513 +0.28(+1.27%)
Jan 08, 2014 21.90 22.11 21.69 21.90 466,595 +0.00(+0.00%)
Jan 07, 2014 22.04 22.30 21.82 21.90 589,959 -0.04(-0.16%)
Jan 06, 2014 22.80 23.02 21.90 21.94 632,661 -1.04(-4.54%)
Jan 03, 2014 23.22 23.30 22.80 22.98 256,983 +0.16(+0.71%)
Jan 02, 2014 23.38 23.39 22.58 22.82 236,762 -0.76(-3.24%)
Dec 31, 2013 23.46 23.59 23.59 23.59 463,361 +0.37(+1.59%)
Dec 30, 2013 24.04 24.04 23.04 23.22 669,145 -0.15(-0.65%)
Dec 27, 2013 23.16 23.81 22.97 23.37 376,785 +0.43(+1.88%)
Dec 26, 2013 22.18 23.05 22.03 22.94 481,055 +1.00(+4.55%)
Dec 24, 2013 21.66 22.40 21.66 21.94 91,064 +0.20(+0.91%)
Dec 23, 2013 21.59 22.17 21.57 21.74 584,004 +0.22(+1.05%)
Dec 20, 2013 21.15 21.53 21.14 21.52 1,014,977 +0.20(+0.93%)
Dec 19, 2013 21.42 21.59 21.15 21.32 425,694 -0.27(-1.25%)
Dec 18, 2013 21.08 21.61 20.79 21.59 924,805 +0.49(+2.30%)
Dec 17, 2013 20.95 21.34 20.74 21.10 242,578 -0.22(-1.01%)
Dec 16, 2013 21.59 21.59 20.47 21.32 641,701 -0.12(-0.55%)
Dec 13, 2013 20.64 22.11 20.63 21.44 2,545,590 +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.