Aramark Holdings Corp (NY: ARMK )

38.91 +0.83 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 20.92 21.03 20.64 20.82 12,457,545 -0.06(-0.29%)
May 28, 2015 21.07 21.09 20.84 20.88 2,479,208 -0.17(-0.82%)
May 27, 2015 21.15 21.24 20.98 21.05 3,236,487 -0.06(-0.28%)
May 26, 2015 21.15 21.25 20.99 21.11 4,894,266 +0.01(+0.06%)
May 22, 2015 21.03 21.10 21.10 21.10 4,005,988 +0.09(+0.41%)
May 21, 2015 21.03 21.05 20.79 21.01 8,071,230 -0.12(-0.57%)
May 20, 2015 20.95 21.48 20.84 21.13 5,281,635 +0.21(+1.02%)
May 19, 2015 21.06 21.15 20.90 20.92 2,164,344 -0.13(-0.63%)
May 18, 2015 21.00 21.14 20.79 21.05 2,439,831 +0.07(+0.35%)
May 15, 2015 21.16 21.26 20.83 20.98 2,034,678 -0.11(-0.50%)
May 14, 2015 20.65 21.37 20.65 21.09 4,335,697 +0.51(+2.49%)
May 13, 2015 21.34 21.40 20.50 20.57 5,016,199 -0.18(-0.86%)
May 12, 2015 20.59 20.83 20.37 20.75 2,677,671 +0.09(+0.45%)
May 11, 2015 20.89 20.99 20.62 20.66 2,329,442 -0.27(-1.30%)
May 08, 2015 20.81 21.14 20.66 20.93 1,160,949 +0.30(+1.45%)
May 07, 2015 20.42 20.69 20.34 20.63 1,475,629 +0.24(+1.17%)
May 06, 2015 20.64 20.65 20.21 20.39 1,826,175 -0.23(-1.10%)
May 05, 2015 20.78 20.79 20.49 20.62 2,200,584 -0.22(-1.05%)
May 04, 2015 20.51 20.88 20.43 20.84 1,553,350 +0.35(+1.68%)
May 01, 2015 20.53 20.63 20.46 20.49 1,057,244 +0.09(+0.42%)
Apr 30, 2015 20.29 20.57 20.23 20.41 1,702,308 -0.06(-0.29%)
Apr 29, 2015 20.70 20.70 20.32 20.47 1,450,990 -0.29(-1.38%)
Apr 28, 2015 20.87 20.87 20.63 20.75 1,443,985 -0.19(-0.89%)
Apr 27, 2015 21.04 21.16 20.71 20.94 1,741,418 -0.09(-0.41%)
Apr 24, 2015 20.97 21.12 20.83 21.03 1,436,795 +0.13(+0.64%)
Apr 23, 2015 20.73 21.05 20.73 20.89 1,998,330 +0.11(+0.51%)
Apr 22, 2015 20.67 20.88 20.55 20.79 2,330,106 +0.21(+1.03%)
Apr 21, 2015 20.55 20.82 20.53 20.57 3,308,036 +0.21(+1.01%)
Apr 20, 2015 20.25 20.45 20.22 20.37 1,789,868 +0.15(+0.76%)
Apr 17, 2015 20.28 20.43 20.12 20.22 2,902,749 -0.14(-0.68%)
Apr 16, 2015 20.45 20.53 20.10 20.35 3,134,465 -0.15(-0.75%)
Apr 15, 2015 20.60 20.77 20.24 20.51 3,449,984 -0.09(-0.42%)
Apr 14, 2015 20.36 20.63 20.22 20.59 2,458,545 +0.24(+1.17%)
Apr 13, 2015 20.60 20.62 20.35 20.35 2,037,735 -0.25(-1.19%)
Apr 10, 2015 20.68 20.73 20.51 20.60 2,557,874 -0.08(-0.39%)
Apr 09, 2015 20.81 20.97 20.62 20.68 2,305,471 -0.09(-0.45%)
Apr 08, 2015 20.65 20.93 20.53 20.77 1,900,460 +0.17(+0.81%)
Apr 07, 2015 20.85 20.90 20.50 20.61 2,043,032 -0.25(-1.18%)
Apr 06, 2015 20.78 20.99 20.73 20.85 2,496,462 +0.00(+0.00%)
Apr 02, 2015 20.90 20.85 20.85 20.85 2,302,795 -0.03(-0.16%)
Apr 01, 2015 20.87 21.04 20.69 20.89 2,241,367 -0.12(-0.57%)
Mar 31, 2015 21.27 21.27 20.95 21.01 2,019,068 -0.31(-1.46%)
Mar 30, 2015 21.07 21.36 20.97 21.32 1,810,252 +0.35(+1.68%)
Mar 27, 2015 20.94 21.13 20.81 20.97 2,647,379 +0.00(+0.00%)
Mar 26, 2015 21.12 21.26 20.82 20.97 3,542,313 -0.28(-1.31%)
Mar 25, 2015 21.54 21.54 21.19 21.24 2,882,557 -0.23(-1.08%)
Mar 24, 2015 21.28 21.55 21.24 21.48 2,438,168 +0.18(+0.84%)
Mar 23, 2015 21.52 21.64 21.22 21.30 5,771,437 -0.32(-1.47%)
Mar 20, 2015 21.47 21.66 21.40 21.62 2,197,478 +0.24(+1.12%)
Mar 19, 2015 21.54 21.70 21.29 21.38 2,799,454 -0.18(-0.83%)
Mar 18, 2015 21.46 21.60 21.24 21.56 2,032,933 +0.10(+0.46%)
Mar 17, 2015 21.44 21.56 21.36 21.46 2,109,135 -0.05(-0.25%)
Mar 16, 2015 21.42 21.58 21.34 21.51 2,259,783 +0.11(+0.53%)
Mar 13, 2015 21.22 21.61 21.21 21.40 4,010,683 -0.26(-1.20%)
Mar 12, 2015 21.62 21.71 21.49 21.66 2,810,505 +0.05(+0.25%)
Mar 11, 2015 21.59 21.66 21.40 21.60 4,273,779 -0.01(-0.03%)
Mar 10, 2015 21.49 21.63 21.20 21.61 3,711,666 -0.01(-0.03%)
Mar 09, 2015 21.36 21.65 21.31 21.62 2,565,570 +0.27(+1.28%)
Mar 06, 2015 21.32 21.41 21.23 21.34 3,061,223 -0.05(-0.25%)
Mar 05, 2015 21.39 21.46 21.28 21.40 2,781,120 +0.07(+0.34%)
Mar 04, 2015 21.52 21.56 21.18 21.32 4,300,134 -0.24(-1.11%)
Mar 03, 2015 21.36 21.62 21.17 21.56 4,691,827 +0.13(+0.62%)
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.