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 (%)
Feb 27, 2015 21.09 21.17 20.91 21.01 3,970,380 -0.10(-0.47%)
Feb 26, 2015 21.13 21.25 20.87 21.11 4,560,215 -0.03(-0.13%)
Feb 25, 2015 20.74 21.20 20.71 21.14 7,710,358 +0.38(+1.82%)
Feb 24, 2015 20.56 20.79 20.48 20.76 3,485,797 +0.25(+1.20%)
Feb 23, 2015 20.39 20.58 20.34 20.52 2,721,421 +0.06(+0.29%)
Feb 20, 2015 20.37 20.49 20.16 20.46 3,225,889 +0.07(+0.36%)
Feb 19, 2015 20.64 20.70 20.35 20.38 4,138,032 -0.20(-0.97%)
Feb 18, 2015 20.23 20.62 20.18 20.58 15,312,551 +0.50(+2.51%)
Feb 17, 2015 20.25 20.25 19.95 20.08 2,435,213 -0.20(-0.98%)
Feb 13, 2015 20.35 20.28 20.28 20.28 2,278,606 -0.12(-0.59%)
Feb 12, 2015 20.30 20.45 20.05 20.40 4,408,735 -0.05(-0.23%)
Feb 11, 2015 20.89 20.91 20.08 20.44 5,683,286 -0.68(-3.24%)
Feb 10, 2015 20.80 21.16 20.57 21.13 5,891,501 +0.27(+1.27%)
Feb 09, 2015 21.09 21.19 20.81 20.86 2,352,651 -0.35(-1.63%)
Feb 06, 2015 21.38 21.68 21.06 21.21 2,096,564 -0.17(-0.81%)
Feb 05, 2015 21.46 21.63 21.37 21.38 1,641,504 -0.06(-0.28%)
Feb 04, 2015 21.23 21.62 21.16 21.44 2,159,765 +0.20(+0.94%)
Feb 03, 2015 21.15 21.35 21.05 21.24 1,166,083 +0.23(+1.07%)
Feb 02, 2015 20.78 21.08 20.50 21.01 2,801,191 +0.22(+1.05%)
Jan 30, 2015 21.22 21.25 20.76 20.80 2,024,227 -0.55(-2.58%)
Jan 29, 2015 21.13 21.35 20.98 21.35 866,305 +0.23(+1.10%)
Jan 28, 2015 21.26 21.35 21.09 21.11 1,307,976 -0.04(-0.19%)
Jan 27, 2015 21.23 21.29 21.02 21.15 1,076,469 -0.24(-1.12%)
Jan 26, 2015 21.32 21.46 21.09 21.39 974,455 +0.07(+0.34%)
Jan 23, 2015 21.29 21.57 21.19 21.32 1,230,948 +0.05(+0.22%)
Jan 22, 2015 21.21 21.30 20.95 21.27 1,392,308 +0.09(+0.44%)
Jan 21, 2015 21.08 21.37 21.01 21.18 2,191,888 +0.13(+0.60%)
Jan 20, 2015 21.09 21.24 20.63 21.05 1,643,292 -0.16(-0.75%)
Jan 16, 2015 20.83 21.25 20.70 21.21 1,724,773 +0.39(+1.88%)
Jan 15, 2015 20.88 21.23 20.72 20.82 1,654,146 -0.25(-1.20%)
Jan 14, 2015 21.20 21.21 20.74 21.07 1,890,500 -0.19(-0.87%)
Jan 13, 2015 21.45 21.53 20.97 21.26 2,347,330 -0.13(-0.62%)
Jan 12, 2015 20.97 21.40 20.94 21.39 5,170,313 +0.42(+2.03%)
Jan 09, 2015 20.60 20.97 20.50 20.97 6,455,301 +0.37(+1.81%)
Jan 08, 2015 20.39 20.69 20.12 20.60 3,850,097 +0.29(+1.41%)
Jan 07, 2015 20.16 20.38 20.05 20.31 2,148,963 +0.35(+1.73%)
Jan 06, 2015 19.89 20.12 19.67 19.97 4,633,706 +0.15(+0.77%)
Jan 05, 2015 20.00 20.54 19.68 19.81 5,753,191 -0.64(-3.12%)
Jan 02, 2015 20.61 20.64 20.17 20.45 1,946,473 -0.23(-1.12%)
Dec 31, 2014 20.56 20.68 20.68 20.68 1,596,334 +0.19(+0.94%)
Dec 30, 2014 20.26 20.69 20.22 20.49 2,672,565 +0.09(+0.42%)
Dec 29, 2014 20.58 20.58 20.24 20.40 1,195,783 -0.13(-0.65%)
Dec 26, 2014 20.36 20.66 20.36 20.54 1,425,188 +0.24(+1.18%)
Dec 24, 2014 20.26 20.30 20.30 20.30 605,308 +0.05(+0.23%)
Dec 23, 2014 20.14 20.54 20.11 20.25 4,137,367 +0.11(+0.56%)
Dec 22, 2014 19.79 20.18 19.78 20.14 3,585,354 +0.37(+1.85%)
Dec 19, 2014 19.67 19.78 19.53 19.77 1,931,605 +0.19(+0.95%)
Dec 18, 2014 19.26 19.72 19.25 19.59 2,863,238 +0.17(+0.85%)
Dec 17, 2014 19.29 19.51 19.12 19.42 2,002,397 +0.16(+0.83%)
Dec 16, 2014 19.02 19.41 18.88 19.26 2,855,110 +0.10(+0.52%)
Dec 15, 2014 19.00 19.25 18.90 19.16 3,640,130 +0.38(+2.01%)
Dec 12, 2014 18.52 19.21 18.42 18.78 18,721,890 -0.18(-0.95%)
Dec 11, 2014 19.21 19.24 18.84 18.96 2,964,419 -0.66(-3.35%)
Dec 10, 2014 19.69 19.79 19.34 19.62 863,243 -0.18(-0.91%)
Dec 09, 2014 19.80 20.00 19.54 19.80 316,310 -0.23(-1.16%)
Dec 08, 2014 20.01 20.16 19.76 20.03 627,579 +0.03(+0.13%)
Dec 05, 2014 19.62 20.01 19.52 20.01 506,212 +0.44(+2.27%)
Dec 04, 2014 19.77 19.86 19.46 19.56 391,348 -0.21(-1.07%)
Dec 03, 2014 19.48 19.96 19.25 19.77 686,621 -0.09(-0.43%)
Dec 02, 2014 19.73 19.95 19.54 19.86 861,186 +0.19(+0.94%)
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.