Aramark Holdings Corp (NY: ARMK )

44.32 -0.14 (-0.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 23.72 24.14 23.66 24.10 8,339,022 +0.50(+2.13%)
May 29, 2014 24.47 24.66 22.91 23.60 2,045,994 -0.91(-3.73%)
May 28, 2014 23.69 25.17 23.49 24.51 1,249,564 +0.66(+2.76%)
May 27, 2014 24.39 24.50 23.77 23.85 254,255 -0.44(-1.81%)
May 23, 2014 24.19 24.29 24.29 24.29 284,723 +0.24(+0.99%)
May 22, 2014 24.19 24.28 24.01 24.05 70,234 -0.06(-0.26%)
May 21, 2014 24.14 24.30 23.93 24.12 375,934 +0.07(+0.30%)
May 20, 2014 24.20 24.33 23.78 24.04 195,461 -0.06(-0.27%)
May 19, 2014 23.85 24.18 23.56 24.11 159,044 -0.49(-2.01%)
May 16, 2014 24.67 24.81 24.44 24.60 196,358 -0.04(-0.15%)
May 15, 2014 24.59 24.86 24.17 24.64 161,788 -0.21(-0.85%)
May 14, 2014 24.86 25.01 24.66 24.85 121,953 -0.06(-0.26%)
May 13, 2014 24.77 25.31 24.50 24.91 460,471 +0.20(+0.81%)
May 12, 2014 24.71 25.08 24.51 24.71 520,736 +0.07(+0.30%)
May 09, 2014 24.63 24.80 24.37 24.64 391,962 +0.18(+0.75%)
May 08, 2014 25.96 25.96 24.40 24.45 471,750 -0.69(-2.73%)
May 07, 2014 25.72 25.72 24.85 25.14 276,779 -0.48(-1.85%)
May 06, 2014 25.73 25.83 25.36 25.62 103,621 -0.12(-0.46%)
May 05, 2014 25.64 25.86 25.42 25.73 158,701 +0.05(+0.18%)
May 02, 2014 25.61 26.01 25.53 25.69 91,671 +0.05(+0.21%)
May 01, 2014 25.78 25.78 25.35 25.63 111,220 -0.12(-0.46%)
Apr 30, 2014 25.44 25.75 25.23 25.75 223,979 +0.21(+0.82%)
Apr 29, 2014 25.51 25.79 25.19 25.54 233,452 +0.17(+0.68%)
Apr 28, 2014 25.59 26.01 24.99 25.37 240,543 -0.19(-0.75%)
Apr 25, 2014 25.76 25.78 25.20 25.56 174,282 -0.23(-0.89%)
Apr 24, 2014 26.08 26.27 25.54 25.79 438,922 -0.15(-0.56%)
Apr 23, 2014 26.01 26.31 25.77 25.93 261,230 -0.08(-0.32%)
Apr 22, 2014 25.83 26.15 25.57 26.02 350,467 +0.26(+1.03%)
Apr 21, 2014 25.62 25.84 25.55 25.75 183,251 +0.14(+0.53%)
Apr 17, 2014 25.49 25.62 25.62 25.62 160,806 +0.14(+0.54%)
Apr 16, 2014 25.69 25.71 25.28 25.48 139,907 -0.01(-0.04%)
Apr 15, 2014 25.44 25.74 25.18 25.49 422,284 +0.19(+0.76%)
Apr 14, 2014 25.09 25.43 24.87 25.30 480,315 +0.43(+1.73%)
Apr 11, 2014 24.88 25.17 24.58 24.87 206,625 -0.14(-0.55%)
Apr 10, 2014 25.51 25.64 24.86 25.00 130,810 -0.53(-2.08%)
Apr 09, 2014 24.91 25.57 24.81 25.53 94,247 +0.67(+2.68%)
Apr 08, 2014 25.11 25.16 24.75 24.87 485,213 -0.29(-1.16%)
Apr 07, 2014 25.34 25.51 24.78 25.16 168,426 -0.29(-1.15%)
Apr 04, 2014 26.25 26.30 25.38 25.45 256,047 -0.75(-2.86%)
Apr 03, 2014 26.40 26.46 25.94 26.20 626,373 -0.18(-0.69%)
Apr 02, 2014 26.27 26.53 26.20 26.38 801,332 +0.17(+0.66%)
Apr 01, 2014 26.43 26.43 26.10 26.21 267,915 -0.21(-0.80%)
Mar 31, 2014 26.12 26.47 25.84 26.42 3,017,476 +0.40(+1.55%)
Mar 28, 2014 26.13 26.26 25.83 26.02 255,577 -0.10(-0.38%)
Mar 27, 2014 25.47 26.26 25.22 26.12 392,356 +0.66(+2.58%)
Mar 26, 2014 25.99 25.99 25.33 25.46 311,149 -0.42(-1.62%)
Mar 25, 2014 26.74 26.74 25.88 25.88 268,370 -0.71(-2.68%)
Mar 24, 2014 27.09 27.12 26.06 26.59 671,400 -0.71(-2.61%)
Mar 21, 2014 26.52 27.39 26.25 27.31 1,911,582 +0.93(+3.53%)
Mar 20, 2014 25.55 26.64 25.14 26.37 401,953 +0.78(+3.03%)
Mar 19, 2014 25.88 26.13 25.34 25.60 424,641 +0.06(+0.25%)
Mar 18, 2014 25.09 25.65 24.90 25.53 227,996 +0.46(+1.82%)
Mar 17, 2014 25.08 25.27 24.87 25.08 184,317 +0.06(+0.26%)
Mar 14, 2014 25.80 26.00 24.99 25.01 436,174 -0.79(-3.05%)
Mar 13, 2014 26.12 26.34 25.76 25.80 472,338 -0.36(-1.36%)
Mar 12, 2014 26.20 26.56 25.95 26.15 898,045 -0.26(-0.97%)
Mar 11, 2014 27.09 27.26 26.36 26.41 437,658 -0.59(-2.20%)
Mar 10, 2014 26.75 27.31 26.52 27.00 283,333 +0.34(+1.27%)
Mar 07, 2014 26.22 26.78 25.99 26.67 347,505 +0.59(+2.28%)
Mar 06, 2014 26.09 26.25 26.02 26.07 356,297 +0.04(+0.14%)
Mar 05, 2014 26.03 26.25 25.78 26.04 1,020,871 +0.04(+0.14%)
Mar 04, 2014 25.55 26.25 25.44 26.00 1,675,890 +0.64(+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.