Aramark Holdings Corp (NY: ARMK )

31.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 23.21 23.67 23.21 23.39 462,455 +0.09(+0.39%)
Aug 29, 2014 23.41 23.30 23.30 23.30 967,335 -0.18(-0.77%)
Aug 28, 2014 23.21 23.54 23.21 23.48 685,284 +0.20(+0.85%)
Aug 27, 2014 23.51 23.52 23.26 23.29 157,405 -0.21(-0.88%)
Aug 26, 2014 23.57 23.63 23.43 23.49 257,766 -0.07(-0.31%)
Aug 25, 2014 23.57 23.75 23.54 23.57 378,675 +0.11(+0.46%)
Aug 22, 2014 23.71 23.84 23.44 23.46 386,772 -0.25(-1.06%)
Aug 21, 2014 23.93 24.08 23.71 23.71 511,172 -0.17(-0.72%)
Aug 20, 2014 23.52 23.97 23.38 23.88 522,575 +0.04(+0.15%)
Aug 19, 2014 23.89 23.94 23.78 23.84 416,357 +0.04(+0.15%)
Aug 18, 2014 23.78 24.09 23.75 23.81 406,073 -0.04(-0.15%)
Aug 15, 2014 23.95 24.08 23.81 23.84 440,892 -0.19(-0.79%)
Aug 14, 2014 23.80 24.07 23.80 24.03 557,811 +0.30(+1.25%)
Aug 13, 2014 23.93 24.00 23.57 23.74 623,868 -0.10(-0.42%)
Aug 12, 2014 23.92 24.09 23.48 23.84 894,196 -0.07(-0.30%)
Aug 11, 2014 25.16 25.16 23.88 23.91 1,172,043 +0.02(+0.07%)
Aug 08, 2014 23.85 23.97 23.61 23.89 507,208 +0.09(+0.38%)
Aug 07, 2014 23.78 24.05 23.48 23.80 500,439 +0.10(+0.42%)
Aug 06, 2014 23.81 24.02 23.68 23.70 402,422 -0.14(-0.60%)
Aug 05, 2014 24.33 24.63 23.15 23.84 1,067,277 -0.61(-2.50%)
Aug 04, 2014 24.37 24.61 24.37 24.46 1,013,882 +0.14(+0.59%)
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.