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 (%)
Jul 31, 2014 18.03 18.20 17.88 17.90 756,050 -0.25(-1.39%)
Jul 30, 2014 18.17 18.22 18.05 18.15 566,048 -0.01(-0.07%)
Jul 29, 2014 18.13 18.24 18.11 18.17 231,903 +0.03(+0.15%)
Jul 28, 2014 18.09 18.19 18.07 18.14 739,422 +0.01(+0.07%)
Jul 25, 2014 18.14 18.21 18.11 18.13 296,866 -0.05(-0.26%)
Jul 24, 2014 18.13 18.21 18.12 18.17 357,992 +0.05(+0.29%)
Jul 23, 2014 18.20 18.24 18.11 18.12 483,090 -0.04(-0.22%)
Jul 22, 2014 18.07 18.25 18.07 18.16 619,330 +0.08(+0.44%)
Jul 21, 2014 17.93 18.13 17.90 18.08 1,223,458 +0.15(+0.81%)
Jul 18, 2014 18.00 18.13 17.89 17.93 1,868,345 -0.06(-0.33%)
Jul 17, 2014 17.93 18.03 17.83 17.99 1,101,378 -0.07(-0.40%)
Jul 16, 2014 18.14 18.20 17.99 18.07 452,823 +0.00(+0.00%)
Jul 15, 2014 18.13 18.13 17.85 18.07 792,386 -0.07(-0.40%)
Jul 14, 2014 17.82 18.17 17.77 18.14 780,217 +0.42(+2.36%)
Jul 11, 2014 17.75 17.99 17.65 17.72 1,166,693 -0.10(-0.56%)
Jul 10, 2014 17.79 17.93 17.60 17.82 915,879 -0.13(-0.74%)
Jul 09, 2014 17.86 18.00 17.79 17.95 1,123,192 +0.06(+0.33%)
Jul 08, 2014 17.48 17.91 17.48 17.89 1,289,440 +0.46(+2.63%)
Jul 07, 2014 17.48 17.63 17.39 17.44 444,712 -0.10(-0.57%)
Jul 03, 2014 17.59 17.54 17.54 17.54 856,830 -0.26(-1.46%)
Jul 02, 2014 17.36 17.93 17.26 17.79 2,135,205 +0.50(+2.88%)
Jul 01, 2014 17.20 17.35 17.16 17.30 1,253,834 +0.11(+0.66%)
Jun 30, 2014 17.20 17.22 17.04 17.18 670,215 -0.02(-0.12%)
Jun 27, 2014 16.93 17.20 16.88 17.20 1,439,446 +0.27(+1.61%)
Jun 26, 2014 16.90 16.96 16.80 16.93 543,788 +0.07(+0.39%)
Jun 25, 2014 16.89 16.92 16.74 16.86 600,130 +0.01(+0.08%)
Jun 24, 2014 16.91 16.94 16.80 16.85 452,080 -0.10(-0.59%)
Jun 23, 2014 16.94 17.05 16.82 16.95 703,242 +0.05(+0.28%)
Jun 20, 2014 17.13 17.19 16.89 16.90 953,815 -0.23(-1.32%)
Jun 19, 2014 17.10 17.20 16.93 17.13 729,828 +0.03(+0.15%)
Jun 18, 2014 16.91 17.12 16.63 17.10 2,659,358 -0.22(-1.26%)
Jun 17, 2014 17.32 17.51 17.24 17.32 473,431 +0.04(+0.23%)
Jun 16, 2014 17.29 17.31 17.09 17.28 416,467 +0.01(+0.04%)
Jun 13, 2014 17.42 17.42 17.21 17.28 799,768 -0.11(-0.61%)
Jun 12, 2014 17.26 17.56 17.18 17.38 1,325,343 +0.05(+0.27%)
Jun 11, 2014 17.52 17.54 17.11 17.34 868,350 -0.17(-0.99%)
Jun 10, 2014 17.74 17.79 17.42 17.51 683,741 -0.26(-1.46%)
Jun 06, 2014 17.73 17.91 17.65 17.77 1,181,472 +0.03(+0.15%)
Jun 05, 2014 17.75 17.86 17.69 17.74 853,791 +0.07(+0.38%)
Jun 04, 2014 17.69 17.83 17.48 17.67 624,748 -0.01(-0.04%)
Jun 03, 2014 17.75 17.85 17.67 17.68 559,012 -0.14(-0.78%)
Jun 02, 2014 17.54 17.93 17.35 17.82 1,219,327 +0.31(+1.74%)
May 30, 2014 17.24 17.55 17.20 17.52 11,473,391 +0.37(+2.13%)
May 29, 2014 17.79 17.93 16.65 17.15 2,815,017 -0.66(-3.73%)
May 28, 2014 17.22 18.29 17.07 17.81 1,719,235 +0.48(+2.76%)
May 27, 2014 17.73 17.81 17.28 17.34 349,821 -0.32(-1.81%)
May 23, 2014 17.58 17.65 17.65 17.65 391,741 +0.17(+0.99%)
May 22, 2014 17.58 17.64 17.45 17.48 96,634 -0.05(-0.27%)
May 21, 2014 17.55 17.66 17.40 17.53 517,235 +0.05(+0.30%)
May 20, 2014 17.59 17.68 17.28 17.48 268,929 -0.05(-0.27%)
May 19, 2014 17.34 17.57 17.12 17.52 218,823 -0.36(-2.00%)
May 16, 2014 17.93 18.03 17.76 17.88 270,162 -0.03(-0.15%)
May 15, 2014 17.87 18.07 17.57 17.91 222,599 -0.15(-0.85%)
May 14, 2014 18.07 18.18 17.93 18.06 167,792 -0.05(-0.26%)
May 13, 2014 18.01 18.39 17.81 18.11 633,548 +0.15(+0.81%)
May 12, 2014 17.96 18.23 17.82 17.96 716,464 +0.05(+0.30%)
May 09, 2014 17.90 18.03 17.71 17.91 539,288 +0.13(+0.75%)
May 08, 2014 18.87 18.87 17.73 17.77 649,066 -0.50(-2.72%)
May 07, 2014 18.69 18.69 18.06 18.27 380,811 -0.35(-1.85%)
May 06, 2014 18.70 18.77 18.43 18.62 142,569 -0.09(-0.46%)
May 05, 2014 18.64 18.80 18.48 18.70 218,352 +0.03(+0.18%)
May 02, 2014 18.61 18.90 18.55 18.67 126,128 +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.