Aramark Holdings Corp (NY: ARMK )

38.91 +0.83 (+2.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 21.10 21.17 20.91 21.02 3,969,499 -0.10(-0.47%)
Feb 26, 2015 21.14 21.25 20.88 21.12 4,559,204 -0.03(-0.13%)
Feb 25, 2015 20.74 21.20 20.71 21.15 7,708,649 +0.38(+1.82%)
Feb 24, 2015 20.57 20.79 20.49 20.77 3,485,024 +0.25(+1.20%)
Feb 23, 2015 20.39 20.59 20.35 20.52 2,720,817 +0.06(+0.29%)
Feb 20, 2015 20.37 20.49 20.16 20.46 3,225,174 +0.07(+0.36%)
Feb 19, 2015 20.65 20.71 20.35 20.39 4,137,114 -0.20(-0.97%)
Feb 18, 2015 20.24 20.63 20.19 20.59 15,309,156 +0.50(+2.51%)
Feb 17, 2015 20.26 20.26 19.95 20.08 2,434,673 -0.20(-0.98%)
Feb 13, 2015 20.35 20.28 20.28 20.28 2,278,100 -0.12(-0.59%)
Feb 12, 2015 20.30 20.46 20.05 20.40 4,407,758 -0.05(-0.23%)
Feb 11, 2015 20.89 20.92 20.08 20.45 5,682,026 -0.68(-3.24%)
Feb 10, 2015 20.80 21.17 20.57 21.13 5,890,195 +0.27(+1.27%)
Feb 09, 2015 21.09 21.20 20.81 20.87 2,352,129 -0.35(-1.63%)
Feb 06, 2015 21.38 21.69 21.07 21.21 2,096,099 -0.17(-0.81%)
Feb 05, 2015 21.46 21.64 21.38 21.38 1,641,140 -0.06(-0.28%)
Feb 04, 2015 21.23 21.62 21.16 21.44 2,159,286 +0.20(+0.94%)
Feb 03, 2015 21.16 21.36 21.06 21.24 1,165,824 +0.23(+1.07%)
Feb 02, 2015 20.79 21.09 20.51 21.02 2,800,570 +0.22(+1.05%)
Jan 30, 2015 21.22 21.26 20.77 20.80 2,023,778 -0.55(-2.58%)
Jan 29, 2015 21.13 21.36 20.99 21.35 866,113 +0.23(+1.10%)
Jan 28, 2015 21.26 21.36 21.09 21.12 1,307,686 -0.04(-0.19%)
Jan 27, 2015 21.23 21.29 21.03 21.16 1,076,230 -0.24(-1.12%)
Jan 26, 2015 21.32 21.46 21.09 21.40 974,239 +0.07(+0.34%)
Jan 23, 2015 21.30 21.58 21.20 21.32 1,230,675 +0.05(+0.22%)
Jan 22, 2015 21.21 21.30 20.96 21.28 1,391,999 +0.09(+0.44%)
Jan 21, 2015 21.09 21.37 21.01 21.18 2,191,402 +0.13(+0.60%)
Jan 20, 2015 21.09 21.24 20.63 21.06 1,642,927 -0.16(-0.75%)
Jan 16, 2015 20.83 21.26 20.70 21.22 1,724,390 +0.39(+1.88%)
Jan 15, 2015 20.89 21.23 20.72 20.83 1,653,780 -0.25(-1.20%)
Jan 14, 2015 21.20 21.21 20.75 21.08 1,890,081 -0.19(-0.87%)
Jan 13, 2015 21.45 21.53 20.97 21.26 2,346,809 -0.13(-0.62%)
Jan 12, 2015 20.97 21.40 20.95 21.40 5,169,167 +0.43(+2.03%)
Jan 09, 2015 20.60 20.97 20.50 20.97 6,453,870 +0.37(+1.81%)
Jan 08, 2015 20.39 20.69 20.13 20.60 3,849,243 +0.29(+1.41%)
Jan 07, 2015 20.16 20.38 20.06 20.32 2,148,487 +0.35(+1.73%)
Jan 06, 2015 19.89 20.13 19.68 19.97 4,632,679 +0.15(+0.77%)
Jan 05, 2015 20.00 20.55 19.68 19.82 5,751,916 -0.64(-3.12%)
Jan 02, 2015 20.61 20.64 20.18 20.45 1,946,042 -0.23(-1.12%)
Dec 31, 2014 20.57 20.69 20.69 20.69 1,595,980 +0.19(+0.94%)
Dec 30, 2014 20.26 20.69 20.22 20.49 2,671,973 +0.09(+0.42%)
Dec 29, 2014 20.58 20.58 20.24 20.41 1,195,518 -0.13(-0.65%)
Dec 26, 2014 20.37 20.67 20.37 20.54 1,424,872 +0.24(+1.18%)
Dec 24, 2014 20.27 20.30 20.30 20.30 605,174 +0.05(+0.23%)
Dec 23, 2014 20.14 20.55 20.12 20.26 4,136,450 +0.11(+0.56%)
Dec 22, 2014 19.79 20.18 19.78 20.14 3,584,559 +0.37(+1.85%)
Dec 19, 2014 19.67 19.78 19.53 19.78 1,931,177 +0.19(+0.95%)
Dec 18, 2014 19.27 19.72 19.26 19.59 2,862,604 +0.17(+0.85%)
Dec 17, 2014 19.29 19.51 19.12 19.43 2,001,953 +0.16(+0.83%)
Dec 16, 2014 19.03 19.42 18.88 19.27 2,854,477 +0.10(+0.52%)
Dec 15, 2014 19.00 19.25 18.90 19.17 3,639,323 +0.38(+2.01%)
Dec 12, 2014 18.52 19.22 18.43 18.79 18,717,740 -0.18(-0.95%)
Dec 11, 2014 19.22 19.25 18.85 18.97 2,963,762 -0.66(-3.35%)
Dec 10, 2014 19.69 19.79 19.35 19.62 863,052 -0.18(-0.91%)
Dec 09, 2014 19.80 20.00 19.54 19.80 316,240 -0.23(-1.16%)
Dec 08, 2014 20.01 20.16 19.76 20.04 627,440 +0.03(+0.13%)
Dec 05, 2014 19.62 20.01 19.52 20.01 506,100 +0.44(+2.27%)
Dec 04, 2014 19.78 19.86 19.46 19.56 391,261 -0.21(-1.07%)
Dec 03, 2014 19.48 19.96 19.25 19.78 686,468 -0.09(-0.43%)
Dec 02, 2014 19.74 19.95 19.54 19.86 860,995 +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.