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 29, 2015 28.78 28.92 28.39 28.64 9,056,326 -0.08(-0.29%)
May 28, 2015 28.98 29.01 28.67 28.72 1,802,323 -0.24(-0.82%)
May 27, 2015 29.09 29.22 28.85 28.96 2,352,846 -0.08(-0.28%)
May 26, 2015 29.09 29.23 28.87 29.04 3,558,010 +0.02(+0.06%)
May 22, 2015 28.93 29.02 29.02 29.02 2,912,254 +0.12(+0.41%)
May 21, 2015 28.92 28.96 28.59 28.90 5,867,584 -0.16(-0.57%)
May 20, 2015 28.81 29.55 28.67 29.07 3,839,618 +0.29(+1.02%)
May 19, 2015 28.97 29.10 28.75 28.78 1,573,425 -0.18(-0.63%)
May 18, 2015 28.89 29.08 28.60 28.96 1,773,696 +0.10(+0.35%)
May 15, 2015 29.10 29.24 28.66 28.86 1,479,161 -0.15(-0.50%)
May 14, 2015 28.41 29.40 28.40 29.00 3,151,944 +0.70(+2.49%)
May 13, 2015 29.35 29.43 28.20 28.30 3,646,652 -0.25(-0.86%)
May 12, 2015 28.32 28.65 28.02 28.55 1,946,600 +0.13(+0.45%)
May 11, 2015 28.73 28.87 28.36 28.42 1,693,446 -0.37(-1.30%)
May 08, 2015 28.63 29.08 28.42 28.79 843,981 +0.41(+1.45%)
May 07, 2015 28.09 28.46 27.98 28.38 1,072,745 +0.33(+1.17%)
May 06, 2015 28.39 28.41 27.80 28.05 1,327,584 -0.31(-1.10%)
May 05, 2015 28.58 28.59 28.18 28.36 1,599,770 -0.30(-1.05%)
May 04, 2015 28.21 28.73 28.10 28.67 1,129,247 +0.48(+1.68%)
May 01, 2015 28.25 28.37 28.14 28.19 768,590 +0.12(+0.42%)
Apr 30, 2015 27.91 28.30 27.83 28.07 1,237,536 -0.08(-0.29%)
Apr 29, 2015 28.47 28.47 27.95 28.15 1,054,833 -0.39(-1.38%)
Apr 28, 2015 28.70 28.70 28.37 28.55 1,049,741 -0.26(-0.89%)
Apr 27, 2015 28.94 29.10 28.49 28.80 1,265,967 -0.12(-0.41%)
Apr 24, 2015 28.84 29.05 28.65 28.92 1,044,514 +0.18(+0.64%)
Apr 23, 2015 28.52 28.96 28.52 28.74 1,452,736 +0.15(+0.51%)
Apr 22, 2015 28.44 28.72 28.26 28.59 1,693,929 +0.29(+1.03%)
Apr 21, 2015 28.27 28.64 28.25 28.30 2,404,860 +0.28(+1.01%)
Apr 20, 2015 27.85 28.13 27.82 28.02 1,301,190 +0.21(+0.76%)
Apr 17, 2015 27.89 28.10 27.68 27.81 2,110,227 -0.19(-0.69%)
Apr 16, 2015 28.14 28.24 27.64 28.00 2,278,679 -0.21(-0.74%)
Apr 15, 2015 28.34 28.57 27.83 28.21 2,508,053 -0.12(-0.42%)
Apr 14, 2015 28.01 28.37 27.82 28.33 1,787,301 +0.33(+1.17%)
Apr 13, 2015 28.34 28.36 28.00 28.00 1,481,383 -0.34(-1.19%)
Apr 10, 2015 28.45 28.51 28.22 28.34 1,859,511 -0.11(-0.39%)
Apr 09, 2015 28.62 28.85 28.36 28.45 1,676,020 -0.13(-0.45%)
Apr 08, 2015 28.41 28.79 28.24 28.57 1,381,587 +0.23(+0.81%)
Apr 07, 2015 28.68 28.75 28.20 28.35 1,485,234 -0.34(-1.18%)
Apr 06, 2015 28.58 28.87 28.51 28.68 1,814,866 +0.00(+0.00%)
Apr 02, 2015 28.75 28.68 28.68 28.68 1,674,075 -0.05(-0.16%)
Apr 01, 2015 28.70 28.94 28.47 28.73 1,629,418 -0.16(-0.57%)
Mar 31, 2015 29.26 29.26 28.82 28.89 1,467,812 -0.43(-1.46%)
Mar 30, 2015 28.98 29.39 28.85 29.32 1,316,008 +0.48(+1.68%)
Mar 27, 2015 28.80 29.07 28.62 28.84 1,924,579 +0.00(+0.00%)
Mar 26, 2015 29.05 29.25 28.64 28.84 2,575,174 -0.38(-1.31%)
Mar 25, 2015 29.63 29.63 29.15 29.22 2,095,547 -0.32(-1.08%)
Mar 24, 2015 29.27 29.64 29.22 29.54 1,772,488 +0.25(+0.84%)
Mar 23, 2015 29.60 29.77 29.19 29.30 4,195,692 -0.44(-1.47%)
Mar 20, 2015 29.53 29.79 29.44 29.74 1,597,512 +0.33(+1.12%)
Mar 19, 2015 29.63 29.84 29.29 29.41 2,035,134 -0.25(-0.83%)
Mar 18, 2015 29.52 29.71 29.21 29.65 1,477,892 +0.14(+0.46%)
Mar 17, 2015 29.49 29.66 29.38 29.52 1,533,289 -0.07(-0.25%)
Mar 16, 2015 29.47 29.68 29.35 29.59 1,642,806 +0.16(+0.53%)
Mar 13, 2015 29.20 29.73 29.18 29.43 2,915,667 -0.36(-1.20%)
Mar 12, 2015 29.74 29.87 29.56 29.79 2,043,167 +0.07(+0.25%)
Mar 11, 2015 29.70 29.80 29.43 29.72 3,106,932 -0.01(-0.03%)
Mar 10, 2015 29.56 29.75 29.17 29.73 2,698,289 -0.01(-0.03%)
Mar 09, 2015 29.38 29.78 29.31 29.74 1,865,105 +0.37(+1.28%)
Mar 06, 2015 29.32 29.45 29.21 29.36 2,225,433 -0.07(-0.25%)
Mar 05, 2015 29.42 29.52 29.28 29.43 2,021,805 +0.10(+0.34%)
Mar 04, 2015 29.61 29.66 29.14 29.33 3,126,090 -0.33(-1.11%)
Mar 03, 2015 29.39 29.74 29.12 29.66 3,410,842 +0.18(+0.62%)
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.