Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 20.57 20.69 20.69 20.69 1,595,980 +0.19(+0.94%)
Dec 30, 2014 20.26 20.69 20.22 20.49 2,671,973 +0.09(+0.42%)
Dec 29, 2014 20.58 20.58 20.24 20.41 1,195,518 -0.13(-0.65%)
Dec 26, 2014 20.37 20.67 20.37 20.54 1,424,872 +0.24(+1.18%)
Dec 24, 2014 20.27 20.30 20.30 20.30 605,174 +0.05(+0.23%)
Dec 23, 2014 20.14 20.55 20.12 20.26 4,136,450 +0.11(+0.56%)
Dec 22, 2014 19.79 20.18 19.78 20.14 3,584,559 +0.37(+1.85%)
Dec 19, 2014 19.67 19.78 19.53 19.78 1,931,177 +0.19(+0.95%)
Dec 18, 2014 19.27 19.72 19.26 19.59 2,862,604 +0.17(+0.85%)
Dec 17, 2014 19.29 19.51 19.12 19.43 2,001,953 +0.16(+0.83%)
Dec 16, 2014 19.03 19.42 18.88 19.27 2,854,477 +0.10(+0.52%)
Dec 15, 2014 19.00 19.25 18.90 19.17 3,639,323 +0.38(+2.01%)
Dec 12, 2014 18.52 19.22 18.43 18.79 18,717,740 -0.18(-0.95%)
Dec 11, 2014 19.22 19.25 18.85 18.97 2,963,762 -0.66(-3.35%)
Dec 10, 2014 19.69 19.79 19.35 19.62 863,052 -0.18(-0.91%)
Dec 09, 2014 19.80 20.00 19.54 19.80 316,240 -0.23(-1.16%)
Dec 08, 2014 20.01 20.16 19.76 20.04 627,440 +0.03(+0.13%)
Dec 05, 2014 19.62 20.01 19.52 20.01 506,100 +0.44(+2.27%)
Dec 04, 2014 19.78 19.86 19.46 19.56 391,261 -0.21(-1.07%)
Dec 03, 2014 19.48 19.96 19.25 19.78 686,468 -0.09(-0.43%)
Dec 02, 2014 19.74 19.95 19.54 19.86 860,995 +0.19(+0.94%)
Dec 01, 2014 20.17 20.18 19.56 19.68 1,152,619 -0.51(-2.53%)
Nov 28, 2014 19.60 20.56 19.60 20.19 1,078,114 +0.63(+3.23%)
Nov 26, 2014 19.40 19.56 19.56 19.56 490,584 +0.14(+0.72%)
Nov 25, 2014 19.59 19.79 19.37 19.42 678,819 -0.17(-0.88%)
Nov 24, 2014 19.58 19.70 19.57 19.59 561,892 +0.06(+0.31%)
Nov 21, 2014 19.33 19.67 19.31 19.53 947,722 +0.15(+0.75%)
Nov 20, 2014 18.97 19.39 18.97 19.39 595,355 +0.35(+1.85%)
Nov 19, 2014 18.72 19.15 18.72 19.03 1,025,021 +0.21(+1.13%)
Nov 18, 2014 18.93 19.08 18.77 18.82 441,572 -0.08(-0.42%)
Nov 17, 2014 19.09 19.19 18.84 18.90 481,516 -0.21(-1.11%)
Nov 14, 2014 19.59 19.59 19.03 19.11 463,847 -0.41(-2.11%)
Nov 13, 2014 19.02 19.59 18.93 19.52 1,534,761 +0.56(+2.98%)
Nov 12, 2014 18.73 19.11 18.73 18.96 848,325 +0.25(+1.35%)
Nov 11, 2014 18.78 18.78 18.54 18.71 485,991 -0.13(-0.67%)
Nov 10, 2014 18.77 18.89 18.65 18.83 423,060 +0.07(+0.35%)
Nov 07, 2014 19.00 19.02 18.73 18.77 813,448 -0.27(-1.40%)
Nov 06, 2014 18.83 19.05 18.77 19.03 464,624 +0.17(+0.92%)
Nov 05, 2014 18.79 18.89 18.67 18.86 458,797 +0.11(+0.60%)
Nov 04, 2014 18.59 18.89 18.46 18.75 617,064 +0.18(+0.97%)
Nov 03, 2014 18.51 18.73 18.41 18.57 532,324 +0.03(+0.18%)
Oct 31, 2014 18.48 18.63 18.46 18.54 877,187 +0.09(+0.47%)
Oct 30, 2014 18.06 18.54 18.00 18.45 574,795 +0.34(+1.87%)
Oct 29, 2014 17.80 18.17 17.71 18.11 521,309 +0.32(+1.79%)
Oct 28, 2014 17.90 18.04 17.63 17.79 501,277 -0.03(-0.19%)
Oct 27, 2014 17.85 17.62 17.67 17.82 627,256 +0.21(+1.17%)
Oct 24, 2014 17.41 17.63 17.32 17.62 354,716 +0.18(+1.03%)
Oct 23, 2014 17.27 17.52 17.26 17.44 676,341 +0.25(+1.43%)
Oct 22, 2014 17.51 17.53 17.05 17.19 486,551 -0.33(-1.89%)
Oct 21, 2014 17.38 17.74 17.31 17.53 484,757 +0.15(+0.84%)
Oct 20, 2014 16.93 17.39 16.90 17.38 316,402 +0.41(+2.43%)
Oct 17, 2014 16.93 17.17 16.91 16.97 401,158 +0.13(+0.79%)
Oct 16, 2014 17.05 17.05 16.69 16.84 564,568 -0.35(-2.05%)
Oct 15, 2014 17.06 17.19 16.62 17.19 563,736 +0.03(+0.16%)
Oct 14, 2014 17.10 17.21 16.93 17.16 745,334 +0.15(+0.90%)
Oct 13, 2014 17.61 17.65 16.99 17.01 491,015 -0.57(-3.25%)
Oct 10, 2014 17.60 17.79 17.51 17.58 774,019 -0.03(-0.15%)
Oct 09, 2014 17.63 17.75 17.50 17.61 491,948 -0.01(-0.04%)
Oct 08, 2014 17.76 17.83 17.31 17.61 730,175 -0.15(-0.86%)
Oct 07, 2014 17.78 17.90 17.71 17.76 877,444 -0.06(-0.34%)
Oct 06, 2014 17.55 17.84 17.55 17.82 731,833 +0.27(+1.51%)
Oct 03, 2014 17.27 17.59 17.20 17.56 1,768,626 +0.33(+1.93%)
Oct 02, 2014 17.12 17.25 16.93 17.23 676,648 -0.04(-0.23%)
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.