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 (%)
Jul 31, 2014 18.03 18.21 17.88 17.90 755,882 -0.25(-1.39%)
Jul 30, 2014 18.17 18.22 18.06 18.16 565,923 -0.01(-0.07%)
Jul 29, 2014 18.13 18.24 18.11 18.17 231,851 +0.03(+0.15%)
Jul 28, 2014 18.10 18.20 18.08 18.14 739,258 +0.01(+0.07%)
Jul 25, 2014 18.14 18.22 18.12 18.13 296,800 -0.05(-0.26%)
Jul 24, 2014 18.13 18.22 18.12 18.18 357,912 +0.05(+0.29%)
Jul 23, 2014 18.20 18.24 18.12 18.12 482,983 -0.04(-0.22%)
Jul 22, 2014 18.07 18.25 18.07 18.16 619,193 +0.08(+0.44%)
Jul 21, 2014 17.94 18.13 17.90 18.08 1,223,187 +0.15(+0.81%)
Jul 18, 2014 18.00 18.13 17.89 17.94 1,867,931 -0.06(-0.33%)
Jul 17, 2014 17.93 18.03 17.83 18.00 1,101,134 -0.07(-0.40%)
Jul 16, 2014 18.14 18.20 18.00 18.07 452,723 +0.00(+0.00%)
Jul 15, 2014 18.13 18.13 17.85 18.07 792,211 -0.07(-0.40%)
Jul 14, 2014 17.82 18.17 17.78 18.14 780,044 +0.42(+2.36%)
Jul 11, 2014 17.76 17.99 17.65 17.73 1,166,434 -0.10(-0.56%)
Jul 10, 2014 17.80 17.93 17.61 17.82 915,676 -0.13(-0.74%)
Jul 09, 2014 17.86 18.00 17.80 17.96 1,122,943 +0.06(+0.33%)
Jul 08, 2014 17.48 17.92 17.48 17.90 1,289,154 +0.46(+2.63%)
Jul 07, 2014 17.48 17.64 17.39 17.44 444,614 -0.10(-0.57%)
Jul 03, 2014 17.60 17.54 17.54 17.54 856,640 -0.26(-1.46%)
Jul 02, 2014 17.37 17.93 17.27 17.80 2,134,732 +0.50(+2.88%)
Jul 01, 2014 17.20 17.35 17.17 17.30 1,253,556 +0.11(+0.66%)
Jun 30, 2014 17.20 17.23 17.05 17.19 670,066 -0.02(-0.12%)
Jun 27, 2014 16.93 17.21 16.89 17.21 1,439,127 +0.27(+1.61%)
Jun 26, 2014 16.90 16.96 16.81 16.93 543,667 +0.07(+0.39%)
Jun 25, 2014 16.89 16.93 16.75 16.87 599,997 +0.01(+0.08%)
Jun 24, 2014 16.91 16.95 16.80 16.86 451,980 -0.10(-0.59%)
Jun 23, 2014 16.94 17.05 16.82 16.95 703,086 +0.05(+0.28%)
Jun 20, 2014 17.13 17.19 16.89 16.91 953,604 -0.23(-1.32%)
Jun 19, 2014 17.11 17.20 16.93 17.13 729,666 +0.03(+0.15%)
Jun 18, 2014 16.91 17.12 16.63 17.11 2,658,769 -0.22(-1.26%)
Jun 17, 2014 17.33 17.51 17.24 17.33 473,326 +0.04(+0.23%)
Jun 16, 2014 17.29 17.31 17.09 17.29 416,374 +0.01(+0.04%)
Jun 13, 2014 17.43 17.43 17.21 17.28 799,590 -0.11(-0.61%)
Jun 12, 2014 17.27 17.57 17.18 17.39 1,325,049 +0.05(+0.27%)
Jun 11, 2014 17.52 17.54 17.11 17.34 868,158 -0.17(-0.99%)
Jun 10, 2014 17.74 17.80 17.42 17.51 683,589 -0.26(-1.46%)
Jun 06, 2014 17.73 17.91 17.66 17.77 1,181,210 +0.03(+0.15%)
Jun 05, 2014 17.76 17.86 17.69 17.74 853,601 +0.07(+0.38%)
Jun 04, 2014 17.69 17.83 17.49 17.68 624,609 -0.01(-0.04%)
Jun 03, 2014 17.75 17.85 17.68 17.69 558,888 -0.14(-0.78%)
Jun 02, 2014 17.54 17.93 17.35 17.82 1,219,057 +0.31(+1.74%)
May 30, 2014 17.25 17.55 17.20 17.52 11,470,848 +0.37(+2.13%)
May 29, 2014 17.79 17.93 16.66 17.15 2,814,393 -0.66(-3.73%)
May 28, 2014 17.22 18.30 17.07 17.82 1,718,854 +0.48(+2.76%)
May 27, 2014 17.73 17.81 17.28 17.34 349,743 -0.32(-1.81%)
May 23, 2014 17.59 17.66 17.66 17.66 391,654 +0.17(+0.99%)
May 22, 2014 17.59 17.65 17.45 17.49 96,612 -0.05(-0.27%)
May 21, 2014 17.55 17.67 17.40 17.53 517,120 +0.05(+0.30%)
May 20, 2014 17.59 17.69 17.29 17.48 268,869 -0.05(-0.27%)
May 19, 2014 17.34 17.58 17.13 17.53 218,775 -0.36(-2.01%)
May 16, 2014 17.94 18.04 17.76 17.88 270,103 -0.03(-0.15%)
May 15, 2014 17.88 18.07 17.57 17.91 222,550 -0.15(-0.85%)
May 14, 2014 18.07 18.18 17.93 18.06 167,754 -0.05(-0.26%)
May 13, 2014 18.01 18.40 17.81 18.11 633,408 +0.15(+0.81%)
May 12, 2014 17.96 18.23 17.82 17.96 716,306 +0.05(+0.30%)
May 09, 2014 17.90 18.03 17.72 17.91 539,168 +0.13(+0.75%)
May 08, 2014 18.87 18.87 17.74 17.78 648,922 -0.50(-2.73%)
May 07, 2014 18.69 18.69 18.06 18.28 380,726 -0.35(-1.85%)
May 06, 2014 18.71 18.77 18.44 18.62 142,537 -0.09(-0.46%)
May 05, 2014 18.64 18.80 18.48 18.71 218,304 +0.03(+0.18%)
May 02, 2014 18.61 18.91 18.56 18.67 126,100 +0.04(+0.21%)
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.