Aramark Holdings Corp (NY: ARMK )

40.70 -0.39 (-0.95%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 28.29 28.46 28.46 28.46 1,160,238 +0.26(+0.94%)
Dec 30, 2014 27.87 28.47 27.82 28.19 1,942,458 +0.12(+0.42%)
Dec 29, 2014 28.31 28.31 27.84 28.07 869,112 -0.18(-0.65%)
Dec 26, 2014 28.02 28.43 28.02 28.26 1,035,846 +0.33(+1.18%)
Dec 24, 2014 27.88 27.93 27.93 27.93 439,946 +0.06(+0.23%)
Dec 23, 2014 27.71 28.26 27.67 27.86 3,007,097 +0.16(+0.56%)
Dec 22, 2014 27.22 27.76 27.21 27.71 2,605,886 +0.50(+1.85%)
Dec 19, 2014 27.06 27.21 26.87 27.20 1,403,918 +0.26(+0.95%)
Dec 18, 2014 26.50 27.13 26.49 26.95 2,081,042 +0.23(+0.85%)
Dec 17, 2014 26.54 26.84 26.30 26.72 1,455,370 +0.22(+0.83%)
Dec 16, 2014 26.17 26.71 25.97 26.50 2,075,134 +0.14(+0.52%)
Dec 15, 2014 26.14 26.48 26.00 26.36 2,645,698 +0.52(+2.01%)
Dec 12, 2014 25.48 26.44 25.35 25.84 13,607,333 -0.25(-0.95%)
Dec 11, 2014 26.44 26.47 25.93 26.09 2,154,582 -0.90(-3.35%)
Dec 10, 2014 27.09 27.22 26.61 26.99 627,417 -0.25(-0.91%)
Dec 09, 2014 27.24 27.52 26.88 27.24 229,898 -0.32(-1.16%)
Dec 08, 2014 27.52 27.73 27.19 27.56 456,133 +0.04(+0.13%)
Dec 05, 2014 26.99 27.52 26.86 27.52 367,922 +0.61(+2.27%)
Dec 04, 2014 27.20 27.32 26.77 26.91 284,437 -0.29(-1.07%)
Dec 03, 2014 26.80 27.46 26.48 27.20 499,045 -0.12(-0.43%)
Dec 02, 2014 27.15 27.45 26.88 27.32 625,922 +0.26(+0.95%)
Dec 01, 2014 27.74 27.75 26.90 27.07 837,925 -0.70(-2.53%)
Nov 28, 2014 26.96 28.28 26.96 27.77 783,762 +0.87(+3.23%)
Nov 26, 2014 26.68 26.90 26.90 26.90 356,642 +0.19(+0.72%)
Nov 25, 2014 26.95 27.22 26.64 26.71 493,484 -0.24(-0.88%)
Nov 24, 2014 26.93 27.09 26.92 26.95 408,481 +0.08(+0.31%)
Nov 21, 2014 26.59 27.06 26.57 26.87 688,970 +0.20(+0.75%)
Nov 20, 2014 26.10 26.67 26.10 26.67 432,808 +0.48(+1.85%)
Nov 19, 2014 25.75 26.35 25.75 26.18 745,165 +0.29(+1.13%)
Nov 18, 2014 26.04 26.25 25.82 25.89 321,012 -0.11(-0.42%)
Nov 17, 2014 26.26 26.39 25.92 26.00 350,050 -0.29(-1.11%)
Nov 14, 2014 26.95 26.95 26.17 26.29 337,205 -0.57(-2.11%)
Nov 13, 2014 26.16 26.94 26.04 26.86 1,115,733 +0.78(+2.98%)
Nov 12, 2014 25.76 26.29 25.76 26.08 616,711 +0.35(+1.35%)
Nov 11, 2014 25.83 25.83 25.50 25.73 353,304 -0.17(-0.67%)
Nov 10, 2014 25.82 25.99 25.66 25.91 307,554 +0.09(+0.35%)
Nov 07, 2014 26.14 26.16 25.76 25.82 591,357 -0.37(-1.40%)
Nov 06, 2014 25.91 26.21 25.82 26.18 337,770 +0.24(+0.92%)
Nov 05, 2014 25.84 25.98 25.69 25.94 333,534 +0.16(+0.60%)
Nov 04, 2014 25.57 25.98 25.39 25.79 448,590 +0.25(+0.97%)
Nov 03, 2014 25.46 25.77 25.32 25.54 386,986 +0.05(+0.18%)
Oct 31, 2014 25.41 25.63 25.40 25.50 637,693 +0.12(+0.47%)
Oct 30, 2014 24.84 25.50 24.76 25.38 417,862 +0.47(+1.87%)
Oct 29, 2014 24.48 24.99 24.35 24.91 378,979 +0.44(+1.79%)
Oct 28, 2014 24.62 24.81 24.25 24.47 364,416 -0.05(-0.19%)
Oct 27, 2014 24.56 24.24 24.30 24.52 456,000 +0.28(+1.17%)
Oct 24, 2014 23.95 24.24 23.82 24.24 257,869 +0.25(+1.03%)
Oct 23, 2014 23.75 24.10 23.74 23.99 491,683 +0.34(+1.43%)
Oct 22, 2014 24.08 24.11 23.46 23.65 353,711 -0.46(-1.89%)
Oct 21, 2014 23.91 24.40 23.82 24.11 352,406 +0.20(+0.84%)
Oct 20, 2014 23.29 23.93 23.24 23.91 230,017 +0.57(+2.43%)
Oct 17, 2014 23.29 23.61 23.27 23.34 291,632 +0.18(+0.79%)
Oct 16, 2014 23.45 23.45 22.96 23.16 410,427 -0.48(-2.05%)
Oct 15, 2014 23.47 23.64 22.87 23.64 409,822 +0.04(+0.16%)
Oct 14, 2014 23.52 23.68 23.29 23.61 541,839 +0.21(+0.90%)
Oct 13, 2014 24.23 24.28 23.38 23.40 356,955 -0.79(-3.25%)
Oct 10, 2014 24.21 24.47 24.08 24.18 562,693 -0.04(-0.15%)
Oct 09, 2014 24.25 24.42 24.07 24.22 357,634 -0.01(-0.04%)
Oct 08, 2014 24.43 24.53 23.81 24.23 530,819 -0.21(-0.86%)
Oct 07, 2014 24.45 24.63 24.37 24.44 637,880 -0.08(-0.34%)
Oct 06, 2014 24.14 24.54 24.14 24.52 532,024 +0.37(+1.51%)
Oct 03, 2014 23.75 24.19 23.66 24.15 1,285,747 +0.46(+1.93%)
Oct 02, 2014 23.55 23.73 23.29 23.70 491,906 -0.05(-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.