Aramark Holdings Corp (NY: ARMK )

32.72 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 26.47 26.60 26.21 26.30 303,668 -0.12(-0.45%)
Sep 29, 2014 26.64 26.73 26.26 26.42 654,839 -0.36(-1.34%)
Sep 26, 2014 26.69 26.79 26.58 26.78 449,127 +0.18(+0.68%)
Sep 25, 2014 26.84 26.92 26.55 26.60 259,211 -0.21(-0.78%)
Sep 24, 2014 27.19 27.24 26.68 26.81 498,021 -0.48(-1.76%)
Sep 23, 2014 27.30 27.45 27.23 27.29 629,239 -0.06(-0.22%)
Sep 22, 2014 27.40 27.40 27.18 27.35 467,120 -0.05(-0.18%)
Sep 19, 2014 27.14 27.64 27.01 27.40 2,950,522 +0.36(+1.33%)
Sep 18, 2014 27.00 27.14 26.91 27.04 310,238 +0.05(+0.19%)
Sep 17, 2014 26.92 27.13 26.92 26.99 631,860 +0.06(+0.22%)
Sep 16, 2014 27.14 27.14 26.89 26.93 219,331 -0.19(-0.70%)
Sep 15, 2014 27.07 27.15 26.98 27.12 485,711 -0.03(-0.11%)
Sep 12, 2014 27.15 27.30 27.10 27.15 569,033 +0.01(+0.04%)
Sep 11, 2014 26.91 27.24 26.86 27.14 503,824 +0.15(+0.56%)
Sep 10, 2014 26.90 27.21 26.75 26.99 1,035,757 +0.13(+0.48%)
Sep 09, 2014 26.89 26.96 26.81 26.86 749,759 -0.03(-0.11%)
Sep 08, 2014 26.34 26.92 26.29 26.89 1,221,017 +0.55(+2.09%)
Sep 05, 2014 26.14 26.36 26.05 26.34 500,311 +0.19(+0.73%)
Sep 04, 2014 26.00 26.18 25.96 26.15 710,679 +0.15(+0.58%)
Sep 03, 2014 26.00 26.20 25.90 26.00 636,355 +0.00(+0.00%)
Sep 02, 2014 25.79 26.30 25.79 26.00 416,113 +0.10(+0.39%)
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%)
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.