Aramark Holdings Corp (NY: ARMK )

31.41 +0.30 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 26.55 27.86 26.55 27.35 795,720 +0.85(+3.23%)
Nov 26, 2014 26.28 26.50 26.50 26.50 362,084 +0.19(+0.72%)
Nov 25, 2014 26.54 26.81 26.24 26.31 501,014 -0.23(-0.88%)
Nov 24, 2014 26.53 26.69 26.52 26.54 414,714 +0.08(+0.31%)
Nov 21, 2014 26.19 26.65 26.17 26.46 699,482 +0.20(+0.75%)
Nov 20, 2014 25.71 26.27 25.71 26.26 439,412 +0.48(+1.85%)
Nov 19, 2014 25.37 25.95 25.37 25.79 756,534 +0.29(+1.13%)
Nov 18, 2014 25.64 25.85 25.43 25.50 325,910 -0.11(-0.42%)
Nov 17, 2014 25.87 26.00 25.53 25.61 355,391 -0.29(-1.11%)
Nov 14, 2014 26.54 26.54 25.78 25.90 342,350 -0.56(-2.11%)
Nov 13, 2014 25.77 26.54 25.64 26.45 1,132,756 +0.76(+2.98%)
Nov 12, 2014 25.37 25.90 25.37 25.69 626,120 +0.34(+1.35%)
Nov 11, 2014 25.45 25.45 25.11 25.35 358,694 -0.17(-0.67%)
Nov 10, 2014 25.43 25.60 25.28 25.52 312,246 +0.09(+0.35%)
Nov 07, 2014 25.74 25.77 25.37 25.43 600,379 -0.36(-1.40%)
Nov 06, 2014 25.52 25.82 25.43 25.79 342,924 +0.23(+0.92%)
Nov 05, 2014 25.46 25.59 25.30 25.55 338,623 +0.15(+0.60%)
Nov 04, 2014 25.19 25.59 25.01 25.40 455,434 +0.24(+0.97%)
Nov 03, 2014 25.08 25.38 24.94 25.16 392,891 +0.05(+0.18%)
Oct 31, 2014 25.03 25.25 25.01 25.11 647,422 +0.12(+0.47%)
Oct 30, 2014 24.47 25.11 24.38 25.00 424,237 +0.46(+1.87%)
Oct 29, 2014 24.11 24.62 23.99 24.54 384,761 +0.43(+1.79%)
Oct 28, 2014 24.25 24.44 23.89 24.11 369,975 -0.05(-0.19%)
Oct 27, 2014 24.19 23.87 23.93 24.15 462,957 +0.28(+1.17%)
Oct 24, 2014 23.59 23.88 23.47 23.87 261,804 +0.24(+1.03%)
Oct 23, 2014 23.39 23.74 23.39 23.63 499,184 +0.33(+1.43%)
Oct 22, 2014 23.72 23.75 23.11 23.30 359,107 -0.45(-1.89%)
Oct 21, 2014 23.55 24.03 23.46 23.75 357,783 +0.20(+0.84%)
Oct 20, 2014 22.94 23.57 22.89 23.55 233,526 +0.56(+2.43%)
Oct 17, 2014 22.94 23.26 22.92 22.99 296,082 +0.18(+0.79%)
Oct 16, 2014 23.10 23.10 22.61 22.81 416,689 -0.48(-2.05%)
Oct 15, 2014 23.12 23.29 22.52 23.29 416,075 +0.04(+0.15%)
Oct 14, 2014 23.17 23.32 22.94 23.25 550,106 +0.21(+0.90%)
Oct 13, 2014 23.86 23.91 23.03 23.04 362,401 -0.77(-3.25%)
Oct 10, 2014 23.84 24.11 23.72 23.82 571,278 -0.04(-0.15%)
Oct 09, 2014 23.89 24.05 23.71 23.85 363,090 -0.01(-0.04%)
Oct 08, 2014 24.06 24.16 23.45 23.86 538,918 -0.21(-0.86%)
Oct 07, 2014 24.09 24.26 24.00 24.07 647,612 -0.08(-0.34%)
Oct 06, 2014 23.78 24.17 23.78 24.15 540,142 +0.36(+1.51%)
Oct 03, 2014 23.39 23.83 23.30 23.79 1,305,364 +0.45(+1.93%)
Oct 02, 2014 23.20 23.38 22.94 23.34 499,411 -0.05(-0.23%)
Oct 01, 2014 23.79 23.81 23.35 23.39 567,917 -0.27(-1.14%)
Sep 30, 2014 23.82 23.94 23.58 23.66 337,487 -0.11(-0.45%)
Sep 29, 2014 23.97 24.05 23.63 23.77 727,767 -0.32(-1.34%)
Sep 26, 2014 24.02 24.11 23.92 24.10 499,145 +0.16(+0.68%)
Sep 25, 2014 24.15 24.22 23.89 23.93 288,079 -0.19(-0.78%)
Sep 24, 2014 24.47 24.51 24.01 24.12 553,485 -0.43(-1.76%)
Sep 23, 2014 24.56 24.70 24.50 24.56 699,316 -0.05(-0.22%)
Sep 22, 2014 24.65 24.65 24.46 24.61 519,142 -0.04(-0.18%)
Sep 19, 2014 24.42 24.87 24.30 24.65 3,279,119 +0.32(+1.33%)
Sep 18, 2014 24.29 24.42 24.21 24.33 344,788 +0.04(+0.18%)
Sep 17, 2014 24.22 24.41 24.22 24.29 702,229 +0.05(+0.22%)
Sep 16, 2014 24.42 24.42 24.20 24.23 243,757 -0.17(-0.70%)
Sep 15, 2014 24.36 24.43 24.28 24.40 539,804 -0.03(-0.11%)
Sep 12, 2014 24.43 24.56 24.38 24.43 632,405 +0.01(+0.04%)
Sep 11, 2014 24.21 24.51 24.17 24.42 559,934 +0.13(+0.56%)
Sep 10, 2014 24.20 24.48 24.07 24.29 1,151,108 +0.12(+0.48%)
Sep 09, 2014 24.20 24.26 24.12 24.17 833,259 -0.03(-0.11%)
Sep 08, 2014 23.70 24.22 23.66 24.20 1,357,000 +0.49(+2.09%)
Sep 05, 2014 23.52 23.72 23.44 23.70 556,030 +0.17(+0.73%)
Sep 04, 2014 23.39 23.56 23.36 23.53 789,826 +0.13(+0.58%)
Sep 03, 2014 23.39 23.57 23.30 23.39 707,225 +0.00(+0.00%)
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.