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 (%)
Dec 31, 2014 27.86 28.02 28.02 28.02 1,178,302 +0.26(+0.94%)
Dec 30, 2014 27.44 28.03 27.39 27.76 1,972,701 +0.12(+0.42%)
Dec 29, 2014 27.88 27.88 27.42 27.64 882,644 -0.18(-0.65%)
Dec 26, 2014 27.59 27.99 27.59 27.82 1,051,974 +0.32(+1.18%)
Dec 24, 2014 27.45 27.50 27.50 27.50 446,796 +0.06(+0.23%)
Dec 23, 2014 27.28 27.83 27.25 27.44 3,053,915 +0.15(+0.56%)
Dec 22, 2014 26.81 27.34 26.80 27.28 2,646,458 +0.49(+1.85%)
Dec 19, 2014 26.64 26.80 26.45 26.79 1,425,776 +0.25(+0.95%)
Dec 18, 2014 26.09 26.72 26.09 26.54 2,113,442 +0.22(+0.85%)
Dec 17, 2014 26.13 26.43 25.90 26.31 1,478,029 +0.22(+0.83%)
Dec 16, 2014 25.77 26.30 25.57 26.09 2,107,442 +0.13(+0.52%)
Dec 15, 2014 25.74 26.08 25.60 25.96 2,686,889 +0.51(+2.01%)
Dec 12, 2014 25.09 26.03 24.96 25.45 13,819,190 -0.24(-0.95%)
Dec 11, 2014 26.03 26.07 25.53 25.69 2,188,127 -0.89(-3.35%)
Dec 10, 2014 26.67 26.81 26.20 26.58 637,186 -0.24(-0.91%)
Dec 09, 2014 26.82 27.09 26.47 26.82 233,478 -0.31(-1.16%)
Dec 08, 2014 27.10 27.31 26.77 27.14 463,235 +0.04(+0.13%)
Dec 05, 2014 26.58 27.10 26.45 27.10 373,650 +0.60(+2.27%)
Dec 04, 2014 26.79 26.90 26.36 26.50 288,865 -0.29(-1.07%)
Dec 03, 2014 26.39 27.04 26.08 26.79 506,815 -0.12(-0.43%)
Dec 02, 2014 26.73 27.03 26.47 26.90 635,667 +0.25(+0.95%)
Dec 01, 2014 27.32 27.33 26.49 26.65 850,971 -0.69(-2.53%)
Nov 28, 2014 26.54 27.85 26.54 27.35 795,965 +0.85(+3.23%)
Nov 26, 2014 26.27 26.49 26.49 26.49 362,195 +0.19(+0.72%)
Nov 25, 2014 26.54 26.81 26.23 26.30 501,168 -0.23(-0.88%)
Nov 24, 2014 26.52 26.68 26.51 26.54 414,841 +0.08(+0.31%)
Nov 21, 2014 26.18 26.64 26.16 26.45 699,697 +0.20(+0.75%)
Nov 20, 2014 25.70 26.27 25.70 26.26 439,547 +0.48(+1.85%)
Nov 19, 2014 25.36 25.94 25.36 25.78 756,767 +0.29(+1.13%)
Nov 18, 2014 25.64 25.84 25.42 25.49 326,010 -0.11(-0.42%)
Nov 17, 2014 25.86 25.99 25.52 25.60 355,500 -0.29(-1.11%)
Nov 14, 2014 26.54 26.54 25.77 25.89 342,455 -0.56(-2.11%)
Nov 13, 2014 25.76 26.53 25.64 26.45 1,133,104 +0.76(+2.98%)
Nov 12, 2014 25.37 25.89 25.37 25.68 626,313 +0.34(+1.35%)
Nov 11, 2014 25.44 25.44 25.11 25.34 358,804 -0.17(-0.67%)
Nov 10, 2014 25.42 25.59 25.27 25.51 312,342 +0.09(+0.35%)
Nov 07, 2014 25.74 25.76 25.37 25.42 600,564 -0.36(-1.40%)
Nov 06, 2014 25.51 25.81 25.42 25.78 343,029 +0.23(+0.92%)
Nov 05, 2014 25.45 25.58 25.29 25.55 338,727 +0.15(+0.60%)
Nov 04, 2014 25.18 25.58 25.00 25.39 455,574 +0.24(+0.97%)
Nov 03, 2014 25.07 25.38 24.93 25.15 393,012 +0.05(+0.18%)
Oct 31, 2014 25.02 25.24 25.01 25.11 647,621 +0.12(+0.47%)
Oct 30, 2014 24.46 25.11 24.38 24.99 424,367 +0.46(+1.87%)
Oct 29, 2014 24.11 24.61 23.98 24.53 384,879 +0.43(+1.79%)
Oct 28, 2014 24.24 24.43 23.88 24.10 370,089 -0.05(-0.19%)
Oct 27, 2014 24.18 23.86 23.93 24.14 463,099 +0.28(+1.17%)
Oct 24, 2014 23.59 23.87 23.46 23.86 261,884 +0.24(+1.03%)
Oct 23, 2014 23.39 23.73 23.38 23.62 499,338 +0.33(+1.43%)
Oct 22, 2014 23.71 23.74 23.10 23.29 359,218 -0.45(-1.89%)
Oct 21, 2014 23.54 24.03 23.45 23.74 357,893 +0.20(+0.84%)
Oct 20, 2014 22.94 23.56 22.89 23.54 233,598 +0.56(+2.43%)
Oct 17, 2014 22.93 23.25 22.91 22.98 296,173 +0.18(+0.79%)
Oct 16, 2014 23.09 23.09 22.60 22.80 416,817 -0.48(-2.05%)
Oct 15, 2014 23.11 23.28 22.51 23.28 416,203 +0.04(+0.15%)
Oct 14, 2014 23.16 23.32 22.93 23.24 550,275 +0.21(+0.90%)
Oct 13, 2014 23.86 23.91 23.02 23.04 362,513 -0.77(-3.25%)
Oct 10, 2014 23.84 24.10 23.71 23.81 571,453 -0.04(-0.15%)
Oct 09, 2014 23.88 24.04 23.70 23.85 363,202 -0.01(-0.04%)
Oct 08, 2014 24.05 24.15 23.44 23.86 539,084 -0.21(-0.86%)
Oct 07, 2014 24.08 24.25 23.99 24.06 647,811 -0.08(-0.34%)
Oct 06, 2014 23.77 24.16 23.77 24.14 540,308 +0.36(+1.51%)
Oct 03, 2014 23.39 23.82 23.30 23.78 1,305,765 +0.45(+1.93%)
Oct 02, 2014 23.19 23.37 22.94 23.33 499,565 -0.05(-0.23%)
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.