Aramark Holdings Corp (NY: ARMK )

36.74 USD +0.07 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 26.02 25.90 25.90 25.90 870,400 -0.20(-0.77%)
Aug 28, 2014 25.79 26.16 25.79 26.10 616,613 +0.22(+0.85%)
Aug 27, 2014 26.13 26.14 25.85 25.88 141,632 -0.23(-0.88%)
Aug 26, 2014 26.19 26.26 26.04 26.11 231,936 -0.08(-0.31%)
Aug 25, 2014 26.19 26.40 26.16 26.19 340,729 +0.12(+0.46%)
Aug 22, 2014 26.35 26.50 26.05 26.07 348,014 -0.28(-1.06%)
Aug 21, 2014 26.60 26.76 26.35 26.35 459,948 -0.19(-0.72%)
Aug 20, 2014 26.14 26.64 25.98 26.54 470,209 +0.04(+0.15%)
Aug 19, 2014 26.55 26.61 26.43 26.50 374,635 +0.04(+0.15%)
Aug 18, 2014 26.43 26.77 26.39 26.46 365,381 -0.04(-0.15%)
Aug 15, 2014 26.62 26.76 26.46 26.50 396,711 -0.21(-0.79%)
Aug 14, 2014 26.45 26.75 26.45 26.71 501,914 +0.33(+1.25%)
Aug 13, 2014 26.59 26.67 26.19 26.38 561,351 -0.11(-0.42%)
Aug 12, 2014 26.58 26.77 26.10 26.49 804,590 -0.08(-0.30%)
Aug 11, 2014 27.96 27.96 26.54 26.57 1,054,594 +0.02(+0.08%)
Aug 08, 2014 26.51 26.64 26.24 26.55 456,382 +0.10(+0.38%)
Aug 07, 2014 26.43 26.73 26.09 26.45 450,291 +0.11(+0.42%)
Aug 06, 2014 26.46 26.70 26.32 26.34 362,096 -0.16(-0.60%)
Aug 05, 2014 27.04 27.37 25.73 26.50 960,327 -0.68(-2.50%)
Aug 04, 2014 27.08 27.35 27.08 27.18 912,282 +0.16(+0.59%)
Aug 01, 2014 26.99 27.35 26.87 27.02 459,748 +0.06(+0.22%)
Jul 31, 2014 27.15 27.42 26.93 26.96 501,986 -0.38(-1.39%)
Jul 30, 2014 27.36 27.44 27.19 27.34 375,833 -0.02(-0.07%)
Jul 29, 2014 27.30 27.47 27.27 27.36 153,974 +0.04(+0.15%)
Jul 28, 2014 27.25 27.40 27.22 27.32 490,946 +0.02(+0.07%)
Jul 25, 2014 27.32 27.43 27.28 27.30 197,107 -0.07(-0.26%)
Jul 24, 2014 27.30 27.43 27.29 27.37 237,692 +0.08(+0.29%)
Jul 23, 2014 27.41 27.47 27.28 27.29 320,752 -0.06(-0.22%)
Jul 22, 2014 27.21 27.48 27.21 27.35 411,210 +0.12(+0.44%)
Jul 21, 2014 27.01 27.30 26.96 27.23 812,326 +0.22(+0.81%)
Jul 18, 2014 27.11 27.30 26.94 27.01 1,240,504 -0.09(-0.33%)
Jul 17, 2014 27.00 27.15 26.86 27.10 731,270 -0.11(-0.40%)
Jul 16, 2014 27.32 27.41 27.10 27.21 300,656 +0.00(+0.00%)
Jul 15, 2014 27.30 27.30 26.88 27.21 526,112 -0.11(-0.40%)
Jul 14, 2014 26.84 27.36 26.77 27.32 518,032 +0.63(+2.36%)
Jul 11, 2014 26.74 27.09 26.58 26.69 774,636 -0.15(-0.56%)
Jul 10, 2014 26.80 27.00 26.51 26.84 608,106 -0.20(-0.74%)
Jul 09, 2014 26.90 27.11 26.80 27.04 745,753 +0.09(+0.33%)
Jul 08, 2014 26.32 26.98 26.32 26.95 856,135 +0.69(+2.63%)
Jul 07, 2014 26.32 26.56 26.19 26.26 295,271 -0.15(-0.57%)
Jul 03, 2014 26.50 26.41 26.41 26.41 568,900 -0.39(-1.46%)
Jul 02, 2014 26.15 27.00 26.00 26.80 1,417,688 +0.75(+2.88%)
Jul 01, 2014 25.90 26.13 25.85 26.05 832,494 +0.17(+0.66%)
Jun 30, 2014 25.90 25.94 25.67 25.88 444,995 -0.03(-0.12%)
Jun 27, 2014 25.50 25.91 25.43 25.91 955,733 +0.41(+1.61%)
Jun 26, 2014 25.45 25.54 25.31 25.50 361,053 +0.10(+0.39%)
Jun 25, 2014 25.44 25.49 25.21 25.40 398,462 +0.02(+0.08%)
Jun 24, 2014 25.47 25.52 25.30 25.38 300,163 -0.15(-0.59%)
Jun 23, 2014 25.51 25.68 25.33 25.53 466,924 +0.07(+0.27%)
Jun 20, 2014 25.80 25.89 25.44 25.46 633,294 -0.34(-1.32%)
Jun 19, 2014 25.76 25.90 25.50 25.80 484,576 +0.04(+0.16%)
Jun 18, 2014 25.47 25.78 25.04 25.76 1,765,704 -0.33(-1.26%)
Jun 17, 2014 26.09 26.37 25.96 26.09 314,339 +0.06(+0.23%)
Jun 16, 2014 26.04 26.07 25.73 26.03 276,517 +0.01(+0.04%)
Jun 13, 2014 26.24 26.24 25.92 26.02 531,013 -0.16(-0.61%)
Jun 12, 2014 26.00 26.45 25.87 26.18 879,973 +0.07(+0.27%)
Jun 11, 2014 26.38 26.41 25.77 26.11 576,549 -0.26(-0.99%)
Jun 10, 2014 26.72 26.80 26.23 26.37 453,976 -0.39(-1.46%)
Jun 06, 2014 26.70 26.97 26.59 26.76 784,449 +0.04(+0.15%)
Jun 05, 2014 26.74 26.90 26.64 26.72 566,882 +0.10(+0.38%)
Jun 04, 2014 26.64 26.85 26.33 26.62 414,807 -0.01(-0.04%)
Jun 03, 2014 26.73 26.88 26.62 26.63 371,161 -0.21(-0.78%)
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.