Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 18.49 18.72 18.34 18.72 308,166 +0.15(+0.82%)
Apr 29, 2014 18.54 18.74 18.31 18.56 321,199 +0.13(+0.68%)
Apr 28, 2014 18.60 18.90 18.17 18.44 330,955 -0.14(-0.75%)
Apr 25, 2014 18.72 18.74 18.32 18.58 239,789 -0.17(-0.89%)
Apr 24, 2014 18.96 19.10 18.56 18.74 603,899 -0.11(-0.56%)
Apr 23, 2014 18.90 19.12 18.73 18.85 359,418 -0.06(-0.32%)
Apr 22, 2014 18.78 19.01 18.58 18.91 482,197 +0.19(+1.03%)
Apr 21, 2014 18.62 18.78 18.57 18.72 252,130 +0.10(+0.53%)
Apr 17, 2014 18.52 18.62 18.62 18.62 221,248 +0.10(+0.54%)
Apr 16, 2014 18.67 18.68 18.38 18.52 192,493 -0.01(-0.04%)
Apr 15, 2014 18.49 18.71 18.30 18.52 581,007 +0.14(+0.76%)
Apr 14, 2014 18.23 18.48 18.07 18.39 660,849 +0.31(+1.73%)
Apr 11, 2014 18.08 18.29 17.87 18.07 284,288 -0.10(-0.55%)
Apr 10, 2014 18.54 18.64 18.07 18.17 179,978 -0.39(-2.08%)
Apr 09, 2014 18.11 18.59 18.03 18.56 129,672 +0.48(+2.68%)
Apr 08, 2014 18.25 18.29 17.99 18.07 667,589 -0.21(-1.16%)
Apr 07, 2014 18.42 18.54 18.01 18.29 231,732 -0.21(-1.15%)
Apr 04, 2014 19.08 19.12 18.44 18.50 352,287 -0.54(-2.86%)
Apr 03, 2014 19.19 19.23 18.86 19.04 861,806 -0.13(-0.69%)
Apr 02, 2014 19.10 19.28 19.04 19.18 1,102,528 +0.13(+0.66%)
Apr 01, 2014 19.21 19.21 18.97 19.05 368,616 -0.15(-0.80%)
Mar 31, 2014 18.98 19.24 18.78 19.20 4,151,648 +0.29(+1.55%)
Mar 28, 2014 18.99 19.09 18.77 18.91 351,640 -0.07(-0.39%)
Mar 27, 2014 18.51 19.09 18.33 18.98 539,830 +0.48(+2.58%)
Mar 26, 2014 18.89 18.89 18.41 18.50 428,100 -0.31(-1.62%)
Mar 25, 2014 19.43 19.43 18.81 18.81 369,242 -0.52(-2.68%)
Mar 24, 2014 19.69 19.71 18.94 19.33 923,757 -0.52(-2.61%)
Mar 21, 2014 19.27 19.91 19.08 19.85 2,630,084 +0.68(+3.53%)
Mar 20, 2014 18.57 19.36 18.27 19.17 553,034 +0.56(+3.03%)
Mar 19, 2014 18.81 18.99 18.42 18.60 584,250 +0.05(+0.25%)
Mar 18, 2014 18.24 18.64 18.10 18.56 313,692 +0.33(+1.82%)
Mar 17, 2014 18.23 18.37 18.07 18.23 253,597 +0.05(+0.26%)
Mar 14, 2014 18.75 18.90 18.17 18.18 600,118 -0.57(-3.05%)
Mar 13, 2014 18.98 19.14 18.72 18.75 649,874 -0.26(-1.36%)
Mar 12, 2014 19.04 19.30 18.86 19.01 1,235,592 -0.19(-0.97%)
Mar 11, 2014 19.69 19.81 19.16 19.20 602,159 -0.43(-2.20%)
Mar 10, 2014 19.44 19.85 19.28 19.63 389,830 +0.25(+1.27%)
Mar 07, 2014 19.06 19.47 18.89 19.38 478,121 +0.43(+2.28%)
Mar 06, 2014 18.96 19.08 18.91 18.95 490,218 +0.03(+0.14%)
Mar 05, 2014 18.92 19.08 18.74 18.92 1,404,584 +0.03(+0.14%)
Mar 04, 2014 18.57 19.08 18.49 18.90 2,305,803 +0.46(+2.52%)
Mar 03, 2014 18.70 18.89 18.12 18.43 696,630 -0.27(-1.42%)
Feb 28, 2014 18.75 18.92 18.65 18.70 1,079,525 -0.03(-0.18%)
Feb 27, 2014 18.90 19.09 18.69 18.73 553,085 -0.21(-1.09%)
Feb 26, 2014 18.94 19.04 18.82 18.94 616,261 +0.04(+0.21%)
Feb 25, 2014 18.79 19.05 18.68 18.90 742,139 +0.13(+0.71%)
Feb 24, 2014 18.77 18.82 18.69 18.76 1,379,525 +0.01(+0.04%)
Feb 21, 2014 18.79 18.80 18.72 18.76 551,136 -0.03(-0.18%)
Feb 20, 2014 18.92 18.98 18.73 18.79 712,862 -0.05(-0.28%)
Feb 19, 2014 18.74 18.89 18.73 18.84 351,302 +0.01(+0.04%)
Feb 18, 2014 18.90 19.11 18.66 18.84 525,910 +0.21(+1.14%)
Feb 14, 2014 18.71 18.62 18.62 18.62 940,871 +0.03(+0.18%)
Feb 13, 2014 18.31 18.65 17.95 18.59 699,225 +0.24(+1.30%)
Feb 12, 2014 17.85 18.59 17.70 18.35 1,196,243 +0.61(+3.44%)
Feb 11, 2014 17.46 17.79 17.29 17.74 376,347 +0.18(+1.02%)
Feb 10, 2014 17.09 17.63 16.60 17.56 405,963 +0.56(+3.28%)
Feb 07, 2014 17.28 17.28 16.78 17.00 372,652 -0.16(-0.93%)
Feb 06, 2014 17.93 17.93 17.02 17.16 844,638 -0.17(-0.96%)
Feb 05, 2014 15.30 19.73 15.30 17.33 3,842,942 +0.74(+4.44%)
Feb 04, 2014 16.47 16.79 16.31 16.59 672,395 +0.12(+0.73%)
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.