Aramark Holdings Corp (NY: ARMK )

41.09 +0.38 (+0.93%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 29.26 29.26 28.82 28.89 1,467,812 -0.43(-1.46%)
Mar 30, 2015 28.98 29.39 28.85 29.32 1,316,008 +0.48(+1.68%)
Mar 27, 2015 28.80 29.07 28.62 28.84 1,924,579 +0.00(+0.00%)
Mar 26, 2015 29.05 29.25 28.64 28.84 2,575,174 -0.38(-1.31%)
Mar 25, 2015 29.63 29.63 29.15 29.22 2,095,547 -0.32(-1.08%)
Mar 24, 2015 29.27 29.64 29.22 29.54 1,772,488 +0.25(+0.84%)
Mar 23, 2015 29.60 29.77 29.19 29.30 4,195,692 -0.44(-1.47%)
Mar 20, 2015 29.53 29.79 29.44 29.74 1,597,512 +0.33(+1.12%)
Mar 19, 2015 29.63 29.84 29.29 29.41 2,035,134 -0.25(-0.83%)
Mar 18, 2015 29.52 29.71 29.21 29.65 1,477,892 +0.14(+0.46%)
Mar 17, 2015 29.49 29.66 29.38 29.52 1,533,289 -0.07(-0.25%)
Mar 16, 2015 29.47 29.68 29.35 29.59 1,642,806 +0.16(+0.53%)
Mar 13, 2015 29.20 29.73 29.18 29.43 2,915,667 -0.36(-1.20%)
Mar 12, 2015 29.74 29.87 29.56 29.79 2,043,167 +0.07(+0.25%)
Mar 11, 2015 29.70 29.80 29.43 29.72 3,106,932 -0.01(-0.03%)
Mar 10, 2015 29.56 29.75 29.17 29.73 2,698,289 -0.01(-0.03%)
Mar 09, 2015 29.38 29.78 29.31 29.74 1,865,105 +0.37(+1.28%)
Mar 06, 2015 29.32 29.45 29.21 29.36 2,225,433 -0.07(-0.25%)
Mar 05, 2015 29.42 29.52 29.28 29.43 2,021,805 +0.10(+0.34%)
Mar 04, 2015 29.61 29.66 29.14 29.33 3,126,090 -0.33(-1.11%)
Mar 03, 2015 29.39 29.74 29.12 29.66 3,410,842 +0.18(+0.62%)
Mar 02, 2015 28.91 29.48 28.94 29.48 1,858,970 +0.57(+1.96%)
Feb 27, 2015 29.02 29.12 28.77 28.91 2,885,728 -0.14(-0.47%)
Feb 26, 2015 29.08 29.23 28.72 29.05 3,314,428 -0.04(-0.13%)
Feb 25, 2015 28.53 29.17 28.49 29.09 5,603,997 +0.52(+1.82%)
Feb 24, 2015 28.29 28.60 28.18 28.57 2,533,526 +0.34(+1.20%)
Feb 23, 2015 28.05 28.32 27.99 28.23 1,977,967 +0.08(+0.29%)
Feb 20, 2015 28.03 28.19 27.73 28.15 2,344,621 +0.10(+0.36%)
Feb 19, 2015 28.40 28.48 28.00 28.05 3,007,580 -0.27(-0.97%)
Feb 18, 2015 27.83 28.37 27.77 28.32 11,129,377 +0.69(+2.51%)
Feb 17, 2015 27.86 27.86 27.44 27.62 1,769,947 -0.27(-0.98%)
Feb 13, 2015 28.00 27.90 27.90 27.90 1,656,122 -0.16(-0.59%)
Feb 12, 2015 27.93 28.14 27.58 28.06 3,204,331 -0.06(-0.23%)
Feb 11, 2015 28.74 28.78 27.62 28.13 4,130,692 -0.94(-3.24%)
Feb 10, 2015 28.61 29.11 28.30 29.07 4,282,026 +0.37(+1.27%)
Feb 09, 2015 29.01 29.16 28.63 28.70 1,709,940 -0.48(-1.63%)
Feb 06, 2015 29.42 29.84 28.98 29.18 1,523,812 -0.24(-0.81%)
Feb 05, 2015 29.52 29.76 29.41 29.42 1,193,068 -0.08(-0.28%)
Feb 04, 2015 29.21 29.74 29.11 29.50 1,569,748 +0.27(+0.94%)
Feb 03, 2015 29.10 29.38 28.97 29.22 847,525 +0.31(+1.07%)
Feb 02, 2015 28.59 29.01 28.21 28.91 2,035,945 +0.30(+1.05%)
Jan 30, 2015 29.20 29.24 28.57 28.61 1,471,236 -0.76(-2.58%)
Jan 29, 2015 29.07 29.38 28.87 29.37 629,643 +0.32(+1.10%)
Jan 28, 2015 29.25 29.38 29.01 29.05 950,655 -0.05(-0.19%)
Jan 27, 2015 29.21 29.29 28.92 29.10 782,392 -0.33(-1.12%)
Jan 26, 2015 29.33 29.52 29.01 29.43 708,247 +0.10(+0.34%)
Jan 23, 2015 29.30 29.68 29.16 29.33 894,670 +0.06(+0.22%)
Jan 22, 2015 29.18 29.31 28.83 29.27 1,011,949 +0.13(+0.44%)
Jan 21, 2015 29.00 29.40 28.90 29.14 1,593,095 +0.17(+0.60%)
Jan 20, 2015 29.01 29.22 28.38 28.97 1,194,367 -0.22(-0.75%)
Jan 16, 2015 28.66 29.24 28.47 29.19 1,253,589 +0.54(+1.88%)
Jan 15, 2015 28.73 29.21 28.50 28.65 1,202,257 -0.35(-1.20%)
Jan 14, 2015 29.17 29.18 28.54 29.00 1,374,042 -0.26(-0.87%)
Jan 13, 2015 29.51 29.62 28.85 29.25 1,706,072 -0.18(-0.62%)
Jan 12, 2015 28.85 29.44 28.81 29.43 3,757,856 +0.58(+2.03%)
Jan 09, 2015 28.34 28.85 28.20 28.85 4,691,804 +0.51(+1.81%)
Jan 08, 2015 28.05 28.47 27.69 28.34 2,798,304 +0.39(+1.41%)
Jan 07, 2015 27.73 28.04 27.59 27.94 1,561,897 +0.48(+1.73%)
Jan 06, 2015 27.36 27.69 27.07 27.47 3,367,842 +0.21(+0.77%)
Jan 05, 2015 27.52 28.26 27.08 27.26 4,181,500 -0.88(-3.12%)
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.