Aramark Holdings Corp (NY: ARMK )

44.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 26.12 26.47 25.84 26.42 3,017,476 +0.40(+1.55%)
Mar 28, 2014 26.13 26.26 25.83 26.02 255,577 -0.10(-0.38%)
Mar 27, 2014 25.47 26.26 25.22 26.12 392,356 +0.66(+2.58%)
Mar 26, 2014 25.99 25.99 25.33 25.46 311,149 -0.42(-1.62%)
Mar 25, 2014 26.74 26.74 25.88 25.88 268,370 -0.71(-2.68%)
Mar 24, 2014 27.09 27.12 26.06 26.59 671,400 -0.71(-2.61%)
Mar 21, 2014 26.52 27.39 26.25 27.31 1,911,582 +0.93(+3.53%)
Mar 20, 2014 25.55 26.64 25.14 26.37 401,953 +0.78(+3.03%)
Mar 19, 2014 25.88 26.13 25.34 25.60 424,641 +0.06(+0.25%)
Mar 18, 2014 25.09 25.65 24.90 25.53 227,996 +0.46(+1.82%)
Mar 17, 2014 25.08 25.27 24.87 25.08 184,317 +0.06(+0.26%)
Mar 14, 2014 25.80 26.00 24.99 25.01 436,174 -0.79(-3.05%)
Mar 13, 2014 26.12 26.34 25.76 25.80 472,338 -0.36(-1.36%)
Mar 12, 2014 26.20 26.56 25.95 26.15 898,045 -0.26(-0.97%)
Mar 11, 2014 27.09 27.26 26.36 26.41 437,658 -0.59(-2.20%)
Mar 10, 2014 26.75 27.31 26.52 27.00 283,333 +0.34(+1.27%)
Mar 07, 2014 26.22 26.78 25.99 26.67 347,505 +0.59(+2.28%)
Mar 06, 2014 26.09 26.25 26.02 26.07 356,297 +0.04(+0.14%)
Mar 05, 2014 26.03 26.25 25.78 26.04 1,020,871 +0.04(+0.14%)
Mar 04, 2014 25.55 26.25 25.44 26.00 1,675,890 +0.64(+2.52%)
Mar 03, 2014 25.72 25.99 24.93 25.36 506,321 -0.37(-1.42%)
Feb 28, 2014 25.80 26.04 25.66 25.72 784,614 -0.05(-0.18%)
Feb 27, 2014 26.01 26.26 25.72 25.77 401,990 -0.28(-1.09%)
Feb 26, 2014 26.06 26.20 25.89 26.05 447,907 +0.05(+0.21%)
Feb 25, 2014 25.85 26.21 25.70 26.00 539,397 +0.18(+0.71%)
Feb 24, 2014 25.82 25.89 25.72 25.82 1,002,658 +0.01(+0.04%)
Feb 21, 2014 25.85 25.86 25.76 25.81 400,573 -0.05(-0.18%)
Feb 20, 2014 26.04 26.11 25.77 25.85 518,118 -0.07(-0.28%)
Feb 19, 2014 25.79 25.99 25.77 25.93 255,331 +0.01(+0.04%)
Feb 18, 2014 26.01 26.29 25.68 25.92 382,239 +0.29(+1.14%)
Feb 14, 2014 25.74 25.62 25.62 25.62 683,838 +0.05(+0.18%)
Feb 13, 2014 25.19 25.66 24.70 25.58 508,207 +0.33(+1.30%)
Feb 12, 2014 24.56 25.58 24.35 25.25 869,446 +0.84(+3.44%)
Feb 11, 2014 24.02 24.47 23.79 24.41 273,534 +0.25(+1.02%)
Feb 10, 2014 23.51 24.26 22.84 24.16 295,060 +0.77(+3.28%)
Feb 07, 2014 23.77 23.77 23.09 23.40 270,849 -0.22(-0.93%)
Feb 06, 2014 24.66 24.66 23.41 23.61 613,895 -0.23(-0.96%)
Feb 05, 2014 21.05 27.14 21.05 23.84 2,793,105 +1.01(+4.44%)
Feb 04, 2014 22.66 23.10 22.45 22.83 488,706 +0.16(+0.73%)
Feb 03, 2014 22.69 22.79 21.57 22.66 263,828 +0.09(+0.40%)
Jan 31, 2014 22.47 22.64 22.08 22.57 282,340 +0.00(+0.00%)
Jan 30, 2014 22.03 22.74 21.84 22.57 395,592 +0.47(+2.11%)
Jan 29, 2014 21.66 22.31 21.47 22.11 397,912 -0.23(-1.02%)
Jan 28, 2014 21.94 22.36 21.51 22.34 367,083 +0.74(+3.43%)
Jan 27, 2014 21.81 21.85 21.38 21.60 268,996 -0.27(-1.25%)
Jan 24, 2014 22.52 23.06 21.66 21.87 415,793 -0.95(-4.16%)
Jan 23, 2014 23.07 23.07 22.43 22.82 174,106 +0.06(+0.28%)
Jan 22, 2014 22.47 23.09 22.38 22.76 600,050 +0.03(+0.12%)
Jan 21, 2014 22.95 24.04 22.60 22.73 685,927 +0.34(+1.51%)
Jan 17, 2014 22.73 22.39 22.39 22.39 227,471 -0.28(-1.25%)
Jan 16, 2014 22.82 22.84 22.41 22.67 296,238 -0.01(-0.04%)
Jan 15, 2014 22.67 22.93 22.56 22.68 192,878 -0.05(-0.24%)
Jan 14, 2014 22.82 22.82 22.56 22.74 70,497 -0.08(-0.36%)
Jan 13, 2014 22.52 23.14 22.45 22.82 255,812 +0.18(+0.81%)
Jan 10, 2014 22.69 23.07 22.54 22.64 326,918 +0.11(+0.49%)
Jan 09, 2014 22.28 22.70 22.23 22.53 370,740 +0.28(+1.27%)
Jan 08, 2014 22.24 22.45 22.02 22.24 459,441 +0.00(+0.00%)
Jan 07, 2014 22.38 22.65 22.16 22.24 580,915 -0.04(-0.16%)
Jan 06, 2014 23.16 23.38 22.24 22.28 622,962 -1.06(-4.54%)
Jan 03, 2014 23.58 23.66 23.16 23.34 253,043 +0.16(+0.71%)
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.