Aramark Holdings Corp (NY: ARMK )

33.25 USD +0.13 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 25.97 26.43 25.90 26.38 7,617,857 +0.55(+2.13%)
May 29, 2014 26.79 27.00 25.08 25.83 1,869,055 -1.00(-3.73%)
May 28, 2014 25.93 27.55 25.71 26.83 1,141,501 +0.72(+2.76%)
May 27, 2014 26.70 26.82 26.02 26.11 232,267 -0.48(-1.81%)
May 23, 2014 26.48 26.59 26.59 26.59 260,100 +0.26(+0.99%)
May 22, 2014 26.48 26.58 26.28 26.33 64,161 -0.07(-0.27%)
May 21, 2014 26.43 26.60 26.20 26.40 343,423 +0.08(+0.30%)
May 20, 2014 26.49 26.63 26.03 26.32 178,558 -0.07(-0.27%)
May 19, 2014 26.11 26.47 25.79 26.39 145,290 -0.54(-2.01%)
May 16, 2014 27.01 27.16 26.75 26.93 179,377 -0.04(-0.15%)
May 15, 2014 26.92 27.21 26.46 26.97 147,797 -0.23(-0.85%)
May 14, 2014 27.21 27.38 27.00 27.20 111,407 -0.07(-0.26%)
May 13, 2014 27.12 27.70 26.82 27.27 420,650 +0.22(+0.81%)
May 12, 2014 27.05 27.45 26.83 27.05 475,703 +0.08(+0.30%)
May 09, 2014 26.96 27.15 26.68 26.97 358,065 +0.20(+0.75%)
May 08, 2014 28.42 28.42 26.71 26.77 430,953 -0.75(-2.73%)
May 07, 2014 28.15 28.15 27.20 27.52 252,843 -0.52(-1.85%)
May 06, 2014 28.17 28.27 27.76 28.04 94,660 -0.13(-0.46%)
May 05, 2014 28.07 28.31 27.83 28.17 144,977 +0.05(+0.18%)
May 02, 2014 28.03 28.47 27.95 28.12 83,744 +0.06(+0.21%)
May 01, 2014 28.22 28.22 27.75 28.06 101,602 -0.13(-0.46%)
Apr 30, 2014 27.85 28.19 27.62 28.19 204,610 +0.23(+0.82%)
Apr 29, 2014 27.93 28.23 27.57 27.96 213,263 +0.19(+0.68%)
Apr 28, 2014 28.01 28.47 27.36 27.77 219,741 -0.21(-0.75%)
Apr 25, 2014 28.20 28.22 27.59 27.98 159,210 -0.25(-0.89%)
Apr 24, 2014 28.55 28.76 27.96 28.23 400,964 -0.16(-0.56%)
Apr 23, 2014 28.47 28.80 28.20 28.39 238,639 -0.09(-0.32%)
Apr 22, 2014 28.28 28.63 27.99 28.48 320,159 +0.29(+1.03%)
Apr 21, 2014 28.05 28.29 27.96 28.19 167,404 +0.15(+0.53%)
Apr 17, 2014 27.90 28.04 28.04 28.04 146,900 +0.15(+0.54%)
Apr 16, 2014 28.12 28.14 27.67 27.89 127,808 -0.01(-0.04%)
Apr 15, 2014 27.85 28.18 27.56 27.90 385,765 +0.21(+0.76%)
Apr 14, 2014 27.46 27.84 27.22 27.69 438,777 +0.47(+1.73%)
Apr 11, 2014 27.23 27.55 26.91 27.22 188,756 -0.15(-0.55%)
Apr 10, 2014 27.93 28.07 27.21 27.37 119,498 -0.58(-2.08%)
Apr 09, 2014 27.27 28.00 27.16 27.95 86,097 +0.73(+2.68%)
Apr 08, 2014 27.49 27.54 27.09 27.22 443,252 -0.32(-1.16%)
Apr 07, 2014 27.74 27.92 27.13 27.54 153,861 -0.32(-1.15%)
Apr 04, 2014 28.73 28.79 27.78 27.86 233,904 -0.82(-2.86%)
Apr 03, 2014 28.90 28.97 28.40 28.68 572,204 -0.20(-0.69%)
Apr 02, 2014 28.76 29.04 28.68 28.88 732,033 +0.19(+0.66%)
Apr 01, 2014 28.93 28.93 28.57 28.69 244,746 -0.23(-0.80%)
Mar 31, 2014 28.59 28.98 28.29 28.92 2,756,523 +0.44(+1.54%)
Mar 28, 2014 28.60 28.75 28.27 28.48 233,475 -0.11(-0.38%)
Mar 27, 2014 27.88 28.75 27.61 28.59 358,425 +0.72(+2.58%)
Mar 26, 2014 28.45 28.45 27.73 27.87 284,241 -0.46(-1.62%)
Mar 25, 2014 29.27 29.27 28.33 28.33 245,162 -0.78(-2.68%)
Mar 24, 2014 29.66 29.69 28.53 29.11 613,337 -0.78(-2.61%)
Mar 21, 2014 29.03 29.98 28.73 29.89 1,746,267 +1.02(+3.53%)
Mar 20, 2014 27.97 29.16 27.52 28.87 367,192 +0.85(+3.03%)
Mar 19, 2014 28.33 28.60 27.74 28.02 387,918 +0.07(+0.25%)
Mar 18, 2014 27.47 28.08 27.26 27.95 208,279 +0.50(+1.82%)
Mar 17, 2014 27.45 27.66 27.22 27.45 168,378 +0.07(+0.26%)
Mar 14, 2014 28.24 28.46 27.36 27.38 398,454 -0.86(-3.05%)
Mar 13, 2014 28.59 28.83 28.20 28.24 431,490 -0.39(-1.36%)
Mar 12, 2014 28.68 29.07 28.41 28.63 820,382 -0.28(-0.97%)
Mar 11, 2014 29.66 29.84 28.86 28.91 399,809 -0.65(-2.20%)
Mar 10, 2014 29.28 29.89 29.03 29.56 258,831 +0.37(+1.27%)
Mar 07, 2014 28.70 29.32 28.45 29.19 317,453 +0.65(+2.28%)
Mar 06, 2014 28.56 28.74 28.48 28.54 325,485 +0.04(+0.14%)
Mar 05, 2014 28.49 28.74 28.22 28.50 932,586 +0.04(+0.14%)
Mar 04, 2014 27.97 28.74 27.85 28.46 1,530,958 +0.70(+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.