Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 23.37 23.78 23.30 23.74 8,466,252 +0.49(+2.13%)
May 29, 2014 24.11 24.29 22.57 23.24 2,077,210 -0.90(-3.73%)
May 28, 2014 23.33 24.79 23.13 24.14 1,268,629 +0.65(+2.76%)
May 27, 2014 24.02 24.13 23.41 23.49 258,134 -0.43(-1.81%)
May 23, 2014 23.83 23.93 23.93 23.93 289,067 +0.23(+0.99%)
May 22, 2014 23.83 23.91 23.65 23.69 71,306 -0.06(-0.27%)
May 21, 2014 23.78 23.93 23.57 23.75 381,669 +0.07(+0.30%)
May 20, 2014 23.84 23.96 23.42 23.68 198,443 -0.06(-0.27%)
May 19, 2014 23.49 23.82 23.21 23.75 161,470 -0.49(-2.01%)
May 16, 2014 24.30 24.44 24.07 24.23 199,354 -0.04(-0.15%)
May 15, 2014 24.22 24.48 23.81 24.27 164,257 -0.21(-0.85%)
May 14, 2014 24.48 24.64 24.29 24.47 123,814 -0.06(-0.26%)
May 13, 2014 24.40 24.93 24.13 24.54 467,497 +0.20(+0.81%)
May 12, 2014 24.34 24.70 24.14 24.34 528,681 +0.07(+0.30%)
May 09, 2014 24.26 24.43 24.01 24.27 397,942 +0.18(+0.75%)
May 08, 2014 25.57 25.57 24.03 24.09 478,947 -0.67(-2.73%)
May 07, 2014 25.33 25.33 24.47 24.76 281,001 -0.47(-1.85%)
May 06, 2014 25.35 25.44 24.98 25.23 105,202 -0.12(-0.46%)
May 05, 2014 25.26 25.47 25.04 25.35 161,122 +0.05(+0.18%)
May 02, 2014 25.22 25.62 25.14 25.30 93,070 +0.05(+0.21%)
May 01, 2014 25.39 25.39 24.97 25.25 112,917 -0.12(-0.46%)
Apr 30, 2014 25.06 25.37 24.85 25.37 227,397 +0.21(+0.82%)
Apr 29, 2014 25.13 25.40 24.81 25.16 237,013 +0.17(+0.68%)
Apr 28, 2014 25.20 25.62 24.62 24.99 244,213 -0.19(-0.75%)
Apr 25, 2014 25.37 25.39 24.83 25.18 176,941 -0.22(-0.89%)
Apr 24, 2014 25.69 25.88 25.16 25.40 445,619 -0.14(-0.56%)
Apr 23, 2014 25.62 25.91 25.38 25.55 265,216 -0.08(-0.32%)
Apr 22, 2014 25.45 25.76 25.19 25.63 355,814 +0.26(+1.03%)
Apr 21, 2014 25.24 25.46 25.16 25.37 186,047 +0.14(+0.54%)
Apr 17, 2014 25.10 25.23 25.23 25.23 163,260 +0.13(+0.54%)
Apr 16, 2014 25.30 25.32 24.90 25.10 142,041 -0.01(-0.04%)
Apr 15, 2014 25.06 25.36 24.80 25.10 428,727 +0.19(+0.76%)
Apr 14, 2014 24.71 25.05 24.49 24.92 487,643 +0.42(+1.73%)
Apr 11, 2014 24.50 24.79 24.21 24.49 209,777 -0.14(-0.55%)
Apr 10, 2014 25.13 25.26 24.49 24.63 132,806 -0.52(-2.08%)
Apr 09, 2014 24.54 25.19 24.44 25.15 95,685 +0.66(+2.68%)
Apr 08, 2014 24.74 24.78 24.38 24.49 492,616 -0.29(-1.16%)
Apr 07, 2014 24.96 25.12 24.41 24.78 170,996 -0.29(-1.15%)
Apr 04, 2014 25.85 25.91 25.00 25.07 259,953 -0.74(-2.86%)
Apr 03, 2014 26.00 26.06 25.55 25.81 635,929 -0.18(-0.69%)
Apr 02, 2014 25.88 26.13 25.81 25.99 813,558 +0.17(+0.66%)
Apr 01, 2014 26.03 26.03 25.71 25.82 272,003 -0.21(-0.80%)
Mar 31, 2014 25.73 26.08 25.46 26.02 3,063,514 +0.40(+1.55%)
Mar 28, 2014 25.73 25.87 25.44 25.63 259,476 -0.10(-0.38%)
Mar 27, 2014 25.09 25.87 24.84 25.73 398,342 +0.65(+2.58%)
Mar 26, 2014 25.60 25.60 24.95 25.08 315,896 -0.41(-1.62%)
Mar 25, 2014 26.34 26.34 25.49 25.49 272,465 -0.70(-2.68%)
Mar 24, 2014 26.69 26.71 25.67 26.19 681,643 -0.70(-2.61%)
Mar 21, 2014 26.12 26.98 25.85 26.89 1,940,747 +0.92(+3.53%)
Mar 20, 2014 25.17 26.24 24.76 25.98 408,085 +0.76(+3.03%)
Mar 19, 2014 25.49 25.73 24.96 25.21 431,120 +0.06(+0.25%)
Mar 18, 2014 24.72 25.27 24.53 25.15 231,474 +0.45(+1.82%)
Mar 17, 2014 24.70 24.89 24.49 24.70 187,130 +0.06(+0.26%)
Mar 14, 2014 25.41 25.61 24.62 24.64 442,829 -0.77(-3.05%)
Mar 13, 2014 25.73 25.94 25.37 25.41 479,544 -0.35(-1.36%)
Mar 12, 2014 25.81 26.16 25.56 25.76 911,747 -0.25(-0.97%)
Mar 11, 2014 26.69 26.85 25.97 26.01 444,335 -0.58(-2.20%)
Mar 10, 2014 26.35 26.89 26.12 26.60 287,656 +0.33(+1.27%)
Mar 07, 2014 25.82 26.38 25.60 26.26 352,807 +0.58(+2.28%)
Mar 06, 2014 25.70 25.86 25.63 25.68 361,734 +0.04(+0.14%)
Mar 05, 2014 25.64 25.86 25.39 25.64 1,036,447 +0.04(+0.14%)
Mar 04, 2014 25.17 25.86 25.06 25.61 1,701,459 +0.63(+2.52%)
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.