Aramark Holdings Corp (NY: ARMK )

41.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 29.20 29.24 28.57 28.61 1,471,236 -0.76(-2.58%)
Jan 29, 2015 29.07 29.38 28.87 29.37 629,643 +0.32(+1.10%)
Jan 28, 2015 29.25 29.38 29.01 29.05 950,655 -0.05(-0.19%)
Jan 27, 2015 29.21 29.29 28.92 29.10 782,392 -0.33(-1.12%)
Jan 26, 2015 29.33 29.52 29.01 29.43 708,247 +0.10(+0.34%)
Jan 23, 2015 29.30 29.68 29.16 29.33 894,670 +0.06(+0.22%)
Jan 22, 2015 29.18 29.31 28.83 29.27 1,011,949 +0.13(+0.44%)
Jan 21, 2015 29.00 29.40 28.90 29.14 1,593,095 +0.17(+0.60%)
Jan 20, 2015 29.01 29.22 28.38 28.97 1,194,367 -0.22(-0.75%)
Jan 16, 2015 28.66 29.24 28.47 29.19 1,253,589 +0.54(+1.88%)
Jan 15, 2015 28.73 29.21 28.50 28.65 1,202,257 -0.35(-1.20%)
Jan 14, 2015 29.17 29.18 28.54 29.00 1,374,042 -0.26(-0.87%)
Jan 13, 2015 29.51 29.62 28.85 29.25 1,706,072 -0.18(-0.62%)
Jan 12, 2015 28.85 29.44 28.81 29.43 3,757,856 +0.58(+2.03%)
Jan 09, 2015 28.34 28.85 28.20 28.85 4,691,804 +0.51(+1.81%)
Jan 08, 2015 28.05 28.47 27.69 28.34 2,798,304 +0.39(+1.41%)
Jan 07, 2015 27.73 28.04 27.59 27.94 1,561,897 +0.48(+1.73%)
Jan 06, 2015 27.36 27.69 27.07 27.47 3,367,842 +0.21(+0.77%)
Jan 05, 2015 27.52 28.26 27.08 27.26 4,181,500 -0.88(-3.12%)
Jan 02, 2015 28.36 28.39 27.75 28.14 1,414,724 -0.32(-1.12%)
Dec 31, 2014 28.29 28.46 28.46 28.46 1,160,238 +0.26(+0.94%)
Dec 30, 2014 27.87 28.47 27.82 28.19 1,942,458 +0.12(+0.42%)
Dec 29, 2014 28.31 28.31 27.84 28.07 869,112 -0.18(-0.65%)
Dec 26, 2014 28.02 28.43 28.02 28.26 1,035,846 +0.33(+1.18%)
Dec 24, 2014 27.88 27.93 27.93 27.93 439,946 +0.06(+0.23%)
Dec 23, 2014 27.71 28.26 27.67 27.86 3,007,097 +0.16(+0.56%)
Dec 22, 2014 27.22 27.76 27.21 27.71 2,605,886 +0.50(+1.85%)
Dec 19, 2014 27.06 27.21 26.87 27.20 1,403,918 +0.26(+0.95%)
Dec 18, 2014 26.50 27.13 26.49 26.95 2,081,042 +0.23(+0.85%)
Dec 17, 2014 26.54 26.84 26.30 26.72 1,455,370 +0.22(+0.83%)
Dec 16, 2014 26.17 26.71 25.97 26.50 2,075,134 +0.14(+0.52%)
Dec 15, 2014 26.14 26.48 26.00 26.36 2,645,698 +0.52(+2.01%)
Dec 12, 2014 25.48 26.44 25.35 25.84 13,607,333 -0.25(-0.95%)
Dec 11, 2014 26.44 26.47 25.93 26.09 2,154,582 -0.90(-3.35%)
Dec 10, 2014 27.09 27.22 26.61 26.99 627,417 -0.25(-0.91%)
Dec 09, 2014 27.24 27.52 26.88 27.24 229,898 -0.32(-1.16%)
Dec 08, 2014 27.52 27.73 27.19 27.56 456,133 +0.04(+0.13%)
Dec 05, 2014 26.99 27.52 26.86 27.52 367,922 +0.61(+2.27%)
Dec 04, 2014 27.20 27.32 26.77 26.91 284,437 -0.29(-1.07%)
Dec 03, 2014 26.80 27.46 26.48 27.20 499,045 -0.12(-0.43%)
Dec 02, 2014 27.15 27.45 26.88 27.32 625,922 +0.26(+0.95%)
Dec 01, 2014 27.74 27.75 26.90 27.07 837,925 -0.70(-2.53%)
Nov 28, 2014 26.96 28.28 26.96 27.77 783,762 +0.87(+3.23%)
Nov 26, 2014 26.68 26.90 26.90 26.90 356,642 +0.19(+0.72%)
Nov 25, 2014 26.95 27.22 26.64 26.71 493,484 -0.24(-0.88%)
Nov 24, 2014 26.93 27.09 26.92 26.95 408,481 +0.08(+0.31%)
Nov 21, 2014 26.59 27.06 26.57 26.87 688,970 +0.20(+0.75%)
Nov 20, 2014 26.10 26.67 26.10 26.67 432,808 +0.48(+1.85%)
Nov 19, 2014 25.75 26.35 25.75 26.18 745,165 +0.29(+1.13%)
Nov 18, 2014 26.04 26.25 25.82 25.89 321,012 -0.11(-0.42%)
Nov 17, 2014 26.26 26.39 25.92 26.00 350,050 -0.29(-1.11%)
Nov 14, 2014 26.95 26.95 26.17 26.29 337,205 -0.57(-2.11%)
Nov 13, 2014 26.16 26.94 26.04 26.86 1,115,733 +0.78(+2.98%)
Nov 12, 2014 25.76 26.29 25.76 26.08 616,711 +0.35(+1.35%)
Nov 11, 2014 25.83 25.83 25.50 25.73 353,304 -0.17(-0.67%)
Nov 10, 2014 25.82 25.99 25.66 25.91 307,554 +0.09(+0.35%)
Nov 07, 2014 26.14 26.16 25.76 25.82 591,357 -0.37(-1.40%)
Nov 06, 2014 25.91 26.21 25.82 26.18 337,770 +0.24(+0.92%)
Nov 05, 2014 25.84 25.98 25.69 25.94 333,534 +0.16(+0.60%)
Nov 04, 2014 25.57 25.98 25.39 25.79 448,590 +0.25(+0.97%)
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.