Aramark Holdings Corp (NY: ARMK )

36.20 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 26.02 25.90 25.90 25.90 870,400 -0.20(-0.77%)
Aug 28, 2014 25.79 26.16 25.79 26.10 616,613 +0.22(+0.85%)
Aug 27, 2014 26.13 26.14 25.85 25.88 141,632 -0.23(-0.88%)
Aug 26, 2014 26.19 26.26 26.04 26.11 231,936 -0.08(-0.31%)
Aug 25, 2014 26.19 26.40 26.16 26.19 340,729 +0.12(+0.46%)
Aug 22, 2014 26.35 26.50 26.05 26.07 348,014 -0.28(-1.06%)
Aug 21, 2014 26.60 26.76 26.35 26.35 459,948 -0.19(-0.72%)
Aug 20, 2014 26.14 26.64 25.98 26.54 470,209 +0.04(+0.15%)
Aug 19, 2014 26.55 26.61 26.43 26.50 374,635 +0.04(+0.15%)
Aug 18, 2014 26.43 26.77 26.39 26.46 365,381 -0.04(-0.15%)
Aug 15, 2014 26.62 26.76 26.46 26.50 396,711 -0.21(-0.79%)
Aug 14, 2014 26.45 26.75 26.45 26.71 501,914 +0.33(+1.25%)
Aug 13, 2014 26.59 26.67 26.19 26.38 561,351 -0.11(-0.42%)
Aug 12, 2014 26.58 26.77 26.10 26.49 804,590 -0.08(-0.30%)
Aug 11, 2014 27.96 27.96 26.54 26.57 1,054,594 +0.02(+0.08%)
Aug 08, 2014 26.51 26.64 26.24 26.55 456,382 +0.10(+0.38%)
Aug 07, 2014 26.43 26.73 26.09 26.45 450,291 +0.11(+0.42%)
Aug 06, 2014 26.46 26.70 26.32 26.34 362,096 -0.16(-0.60%)
Aug 05, 2014 27.04 27.37 25.73 26.50 960,327 -0.68(-2.50%)
Aug 04, 2014 27.08 27.35 27.08 27.18 912,282 +0.16(+0.59%)
Aug 01, 2014 26.99 27.35 26.87 27.02 459,748 +0.06(+0.22%)
Jul 31, 2014 27.15 27.42 26.93 26.96 501,986 -0.38(-1.39%)
Jul 30, 2014 27.36 27.44 27.19 27.34 375,833 -0.02(-0.07%)
Jul 29, 2014 27.30 27.47 27.27 27.36 153,974 +0.04(+0.15%)
Jul 28, 2014 27.25 27.40 27.22 27.32 490,946 +0.02(+0.07%)
Jul 25, 2014 27.32 27.43 27.28 27.30 197,107 -0.07(-0.26%)
Jul 24, 2014 27.30 27.43 27.29 27.37 237,692 +0.08(+0.29%)
Jul 23, 2014 27.41 27.47 27.28 27.29 320,752 -0.06(-0.22%)
Jul 22, 2014 27.21 27.48 27.21 27.35 411,210 +0.12(+0.44%)
Jul 21, 2014 27.01 27.30 26.96 27.23 812,326 +0.22(+0.81%)
Jul 18, 2014 27.11 27.30 26.94 27.01 1,240,504 -0.09(-0.33%)
Jul 17, 2014 27.00 27.15 26.86 27.10 731,270 -0.11(-0.40%)
Jul 16, 2014 27.32 27.41 27.10 27.21 300,656 +0.00(+0.00%)
Jul 15, 2014 27.30 27.30 26.88 27.21 526,112 -0.11(-0.40%)
Jul 14, 2014 26.84 27.36 26.77 27.32 518,032 +0.63(+2.36%)
Jul 11, 2014 26.74 27.09 26.58 26.69 774,636 -0.15(-0.56%)
Jul 10, 2014 26.80 27.00 26.51 26.84 608,106 -0.20(-0.74%)
Jul 09, 2014 26.90 27.11 26.80 27.04 745,753 +0.09(+0.33%)
Jul 08, 2014 26.32 26.98 26.32 26.95 856,135 +0.69(+2.63%)
Jul 07, 2014 26.32 26.56 26.19 26.26 295,271 -0.15(-0.57%)
Jul 03, 2014 26.50 26.41 26.41 26.41 568,900 -0.39(-1.46%)
Jul 02, 2014 26.15 27.00 26.00 26.80 1,417,688 +0.75(+2.88%)
Jul 01, 2014 25.90 26.13 25.85 26.05 832,494 +0.17(+0.66%)
Jun 30, 2014 25.90 25.94 25.67 25.88 444,995 -0.03(-0.12%)
Jun 27, 2014 25.50 25.91 25.43 25.91 955,733 +0.41(+1.61%)
Jun 26, 2014 25.45 25.54 25.31 25.50 361,053 +0.10(+0.39%)
Jun 25, 2014 25.44 25.49 25.21 25.40 398,462 +0.02(+0.08%)
Jun 24, 2014 25.47 25.52 25.30 25.38 300,163 -0.15(-0.59%)
Jun 23, 2014 25.51 25.68 25.33 25.53 466,924 +0.07(+0.27%)
Jun 20, 2014 25.80 25.89 25.44 25.46 633,294 -0.34(-1.32%)
Jun 19, 2014 25.76 25.90 25.50 25.80 484,576 +0.04(+0.16%)
Jun 18, 2014 25.47 25.78 25.04 25.76 1,765,704 -0.33(-1.26%)
Jun 17, 2014 26.09 26.37 25.96 26.09 314,339 +0.06(+0.23%)
Jun 16, 2014 26.04 26.07 25.73 26.03 276,517 +0.01(+0.04%)
Jun 13, 2014 26.24 26.24 25.92 26.02 531,013 -0.16(-0.61%)
Jun 12, 2014 26.00 26.45 25.87 26.18 879,973 +0.07(+0.27%)
Jun 11, 2014 26.38 26.41 25.77 26.11 576,549 -0.26(-0.99%)
Jun 10, 2014 26.72 26.80 26.23 26.37 453,976 -0.39(-1.46%)
Jun 06, 2014 26.70 26.97 26.59 26.76 784,449 +0.04(+0.15%)
Jun 05, 2014 26.74 26.90 26.64 26.72 566,882 +0.10(+0.38%)
Jun 04, 2014 26.64 26.85 26.33 26.62 414,807 -0.01(-0.04%)
Jun 03, 2014 26.73 26.88 26.62 26.63 371,161 -0.21(-0.78%)
Jun 02, 2014 26.41 27.00 26.13 26.84 809,583 +0.46(+1.74%)
May 30, 2014 25.97 26.43 25.90 26.38 7,617,857 +0.55(+2.13%)
May 29, 2014 26.79 27.00 25.08 25.83 1,869,055 -1.00(-3.73%)
May 28, 2014 25.93 27.55 25.71 26.83 1,141,501 +0.72(+2.76%)
May 27, 2014 26.70 26.82 26.02 26.11 232,267 -0.48(-1.81%)
May 23, 2014 26.48 26.59 26.59 26.59 260,100 +0.26(+0.99%)
May 22, 2014 26.48 26.58 26.28 26.33 64,161 -0.07(-0.27%)
May 21, 2014 26.43 26.60 26.20 26.40 343,423 +0.08(+0.30%)
May 20, 2014 26.49 26.63 26.03 26.32 178,558 -0.07(-0.27%)
May 19, 2014 26.11 26.47 25.79 26.39 145,290 -0.54(-2.01%)
May 16, 2014 27.01 27.16 26.75 26.93 179,377 -0.04(-0.15%)
May 15, 2014 26.92 27.21 26.46 26.97 147,797 -0.23(-0.85%)
May 14, 2014 27.21 27.38 27.00 27.20 111,407 -0.07(-0.26%)
May 13, 2014 27.12 27.70 26.82 27.27 420,650 +0.22(+0.81%)
May 12, 2014 27.05 27.45 26.83 27.05 475,703 +0.08(+0.30%)
May 09, 2014 26.96 27.15 26.68 26.97 358,065 +0.20(+0.75%)
May 08, 2014 28.42 28.42 26.71 26.77 430,953 -0.75(-2.73%)
May 07, 2014 28.15 28.15 27.20 27.52 252,843 -0.52(-1.85%)
May 06, 2014 28.17 28.27 27.76 28.04 94,660 -0.13(-0.46%)
May 05, 2014 28.07 28.31 27.83 28.17 144,977 +0.05(+0.18%)
May 02, 2014 28.03 28.47 27.95 28.12 83,744 +0.06(+0.21%)
May 01, 2014 28.22 28.22 27.75 28.06 101,602 -0.13(-0.46%)
Apr 30, 2014 27.85 28.19 27.62 28.19 204,610 +0.23(+0.82%)
Apr 29, 2014 27.93 28.23 27.57 27.96 213,263 +0.19(+0.68%)
Apr 28, 2014 28.01 28.47 27.36 27.77 219,741 -0.21(-0.75%)
Apr 25, 2014 28.20 28.22 27.59 27.98 159,210 -0.25(-0.89%)
Apr 24, 2014 28.55 28.76 27.96 28.23 400,964 -0.16(-0.56%)
Apr 23, 2014 28.47 28.80 28.20 28.39 238,639 -0.09(-0.32%)
Apr 22, 2014 28.28 28.63 27.99 28.48 320,159 +0.29(+1.03%)
Apr 21, 2014 28.05 28.29 27.96 28.19 167,404 +0.15(+0.53%)
Apr 17, 2014 27.90 28.04 28.04 28.04 146,900 +0.15(+0.54%)
Apr 16, 2014 28.12 28.14 27.67 27.89 127,808 -0.01(-0.04%)
Apr 15, 2014 27.85 28.18 27.56 27.90 385,765 +0.21(+0.76%)
Apr 14, 2014 27.46 27.84 27.22 27.69 438,777 +0.47(+1.73%)
Apr 11, 2014 27.23 27.55 26.91 27.22 188,756 -0.15(-0.55%)
Apr 10, 2014 27.93 28.07 27.21 27.37 119,498 -0.58(-2.08%)
Apr 09, 2014 27.27 28.00 27.16 27.95 86,097 +0.73(+2.68%)
Apr 08, 2014 27.49 27.54 27.09 27.22 443,252 -0.32(-1.16%)
Apr 07, 2014 27.74 27.92 27.13 27.54 153,861 -0.32(-1.15%)
Apr 04, 2014 28.73 28.79 27.78 27.86 233,904 -0.82(-2.86%)
Apr 03, 2014 28.90 28.97 28.40 28.68 572,204 -0.20(-0.69%)
Apr 02, 2014 28.76 29.04 28.68 28.88 732,033 +0.19(+0.66%)
Apr 01, 2014 28.93 28.93 28.57 28.69 244,746 -0.23(-0.80%)
Mar 31, 2014 28.59 28.98 28.29 28.92 2,756,523 +0.44(+1.54%)
Mar 28, 2014 28.60 28.75 28.27 28.48 233,475 -0.11(-0.38%)
Mar 27, 2014 27.88 28.75 27.61 28.59 358,425 +0.72(+2.58%)
Mar 26, 2014 28.45 28.45 27.73 27.87 284,241 -0.46(-1.62%)
Mar 25, 2014 29.27 29.27 28.33 28.33 245,162 -0.78(-2.68%)
Mar 24, 2014 29.66 29.69 28.53 29.11 613,337 -0.78(-2.61%)
Mar 21, 2014 29.03 29.98 28.73 29.89 1,746,267 +1.02(+3.53%)
Mar 20, 2014 27.97 29.16 27.52 28.87 367,192 +0.85(+3.03%)
Mar 19, 2014 28.33 28.60 27.74 28.02 387,918 +0.07(+0.25%)
Mar 18, 2014 27.47 28.08 27.26 27.95 208,279 +0.50(+1.82%)
Mar 17, 2014 27.45 27.66 27.22 27.45 168,378 +0.07(+0.26%)
Mar 14, 2014 28.24 28.46 27.36 27.38 398,454 -0.86(-3.05%)
Mar 13, 2014 28.59 28.83 28.20 28.24 431,490 -0.39(-1.36%)
Mar 12, 2014 28.68 29.07 28.41 28.63 820,382 -0.28(-0.97%)
Mar 11, 2014 29.66 29.84 28.86 28.91 399,809 -0.65(-2.20%)
Mar 10, 2014 29.28 29.89 29.03 29.56 258,831 +0.37(+1.27%)
Mar 07, 2014 28.70 29.32 28.45 29.19 317,453 +0.65(+2.28%)
Mar 06, 2014 28.56 28.74 28.48 28.54 325,485 +0.04(+0.14%)
Mar 05, 2014 28.49 28.74 28.22 28.50 932,586 +0.04(+0.14%)
Mar 04, 2014 27.97 28.74 27.85 28.46 1,530,958 +0.70(+2.52%)
Mar 03, 2014 28.16 28.45 27.29 27.76 462,534 -0.40(-1.42%)
Feb 28, 2014 28.24 28.50 28.09 28.16 716,760 -0.05(-0.18%)
Feb 27, 2014 28.47 28.75 28.15 28.21 367,226 -0.31(-1.09%)
Feb 26, 2014 28.53 28.68 28.34 28.52 409,172 +0.06(+0.21%)
Feb 25, 2014 28.30 28.69 28.13 28.46 492,750 +0.20(+0.71%)
Feb 24, 2014 28.26 28.34 28.15 28.26 915,948 +0.01(+0.04%)
Feb 21, 2014 28.30 28.31 28.20 28.25 365,932 -0.05(-0.18%)
Feb 20, 2014 28.50 28.58 28.21 28.30 473,311 -0.08(-0.28%)
Feb 19, 2014 28.23 28.45 28.21 28.38 233,250 +0.01(+0.04%)
Feb 18, 2014 28.47 28.78 28.11 28.37 349,183 +0.32(+1.14%)
Feb 14, 2014 28.18 28.05 28.05 28.05 624,700 +0.05(+0.18%)
Feb 13, 2014 27.58 28.09 27.04 28.00 464,257 +0.36(+1.30%)
Feb 12, 2014 26.89 28.00 26.66 27.64 794,256 +0.92(+3.44%)
Feb 11, 2014 26.29 26.79 26.04 26.72 249,879 +0.27(+1.02%)
Feb 10, 2014 25.74 26.56 25.00 26.45 269,543 +0.84(+3.28%)
Feb 07, 2014 26.02 26.02 25.28 25.61 247,426 -0.24(-0.93%)
Feb 06, 2014 27.00 27.00 25.63 25.85 560,805 -0.25(-0.96%)
Feb 05, 2014 23.04 29.71 23.04 26.10 2,551,555 +1.11(+4.44%)
Feb 04, 2014 24.81 25.29 24.57 24.99 446,443 +0.18(+0.73%)
Feb 03, 2014 24.84 24.95 23.61 24.81 241,012 +0.10(+0.40%)
Jan 31, 2014 24.60 24.78 24.17 24.71 257,923 +0.00(+0.00%)
Jan 30, 2014 24.12 24.89 23.91 24.71 361,381 +0.51(+2.11%)
Jan 29, 2014 23.71 24.42 23.50 24.20 363,501 -0.25(-1.02%)
Jan 28, 2014 24.02 24.48 23.54 24.45 335,338 +0.81(+3.43%)
Jan 27, 2014 23.88 23.92 23.40 23.64 245,733 -0.30(-1.25%)
Jan 24, 2014 24.65 25.24 23.71 23.94 379,835 -1.04(-4.16%)
Jan 23, 2014 25.25 25.25 24.55 24.98 159,050 +0.07(+0.28%)
Jan 22, 2014 24.60 25.28 24.50 24.91 548,158 +0.03(+0.12%)
Jan 21, 2014 25.12 26.32 24.74 24.88 626,608 +0.37(+1.51%)
Jan 17, 2014 24.88 24.51 24.51 24.51 207,800 -0.31(-1.25%)
Jan 16, 2014 24.98 25.00 24.53 24.82 270,620 -0.01(-0.04%)
Jan 15, 2014 24.82 25.10 24.70 24.83 176,198 -0.06(-0.24%)
Jan 14, 2014 24.98 24.98 24.70 24.89 64,401 -0.09(-0.36%)
Jan 13, 2014 24.65 25.33 24.58 24.98 233,690 +0.20(+0.81%)
Jan 10, 2014 24.84 25.25 24.67 24.78 298,646 +0.12(+0.49%)
Jan 09, 2014 24.39 24.85 24.33 24.66 338,679 +0.31(+1.27%)
Jan 08, 2014 24.35 24.58 24.11 24.35 419,709 +0.00(+0.00%)
Jan 07, 2014 24.50 24.79 24.26 24.35 530,677 -0.04(-0.16%)
Jan 06, 2014 25.35 25.59 24.35 24.39 569,088 -1.16(-4.54%)
Jan 03, 2014 25.81 25.90 25.35 25.55 231,160 +0.18(+0.71%)
Jan 02, 2014 25.99 26.00 25.10 25.37 212,971 -0.85(-3.24%)
Dec 31, 2013 26.08 26.22 26.22 26.22 416,800 +0.41(+1.59%)
Dec 30, 2013 26.72 26.72 25.61 25.81 601,906 -0.17(-0.65%)
Dec 27, 2013 25.75 26.47 25.54 25.98 338,924 +0.48(+1.88%)
Dec 26, 2013 24.66 25.62 24.49 25.50 432,716 +1.11(+4.55%)
Dec 24, 2013 24.08 24.90 24.08 24.39 81,914 +0.22(+0.91%)
Dec 23, 2013 24.00 24.65 23.98 24.17 525,320 +0.25(+1.05%)
Dec 20, 2013 23.51 23.94 23.50 23.92 912,987 +0.22(+0.93%)
Dec 19, 2013 23.81 24.00 23.51 23.70 382,918 -0.30(-1.25%)
Dec 18, 2013 23.44 24.02 23.11 24.00 831,876 +0.54(+2.30%)
Dec 17, 2013 23.29 23.72 23.06 23.46 218,203 -0.24(-1.01%)
Dec 16, 2013 24.00 24.00 22.76 23.70 577,220 -0.13(-0.55%)
Dec 13, 2013 22.95 24.58 22.94 23.83 2,289,795 +1.13(+4.98%)
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.