Aramark Holdings Corp (NY: ARMK )

31.41 +0.30 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 28.58 28.68 28.33 28.47 2,930,657 -0.14(-0.47%)
Feb 26, 2015 28.63 28.78 28.28 28.60 3,366,031 -0.04(-0.13%)
Feb 25, 2015 28.09 28.72 28.05 28.64 5,691,247 +0.51(+1.82%)
Feb 24, 2015 27.86 28.16 27.75 28.13 2,572,971 +0.33(+1.20%)
Feb 23, 2015 27.62 27.88 27.56 27.80 2,008,762 +0.08(+0.29%)
Feb 20, 2015 27.60 27.75 27.31 27.71 2,381,126 +0.10(+0.36%)
Feb 19, 2015 27.97 28.05 27.57 27.62 3,054,406 -0.27(-0.97%)
Feb 18, 2015 27.41 27.94 27.35 27.88 11,302,654 +0.68(+2.51%)
Feb 17, 2015 27.44 27.44 27.02 27.20 1,797,504 -0.27(-0.98%)
Feb 13, 2015 27.57 27.47 27.47 27.47 1,681,907 -0.16(-0.59%)
Feb 12, 2015 27.50 27.71 27.16 27.63 3,254,220 -0.06(-0.23%)
Feb 11, 2015 28.30 28.33 27.20 27.70 4,195,004 -0.93(-3.24%)
Feb 10, 2015 28.17 28.67 27.87 28.62 4,348,694 +0.36(+1.27%)
Feb 09, 2015 28.57 28.71 28.19 28.26 1,736,562 -0.47(-1.63%)
Feb 06, 2015 28.96 29.38 28.54 28.73 1,547,537 -0.23(-0.81%)
Feb 05, 2015 29.07 29.31 28.96 28.96 1,211,643 -0.08(-0.28%)
Feb 04, 2015 28.76 29.29 28.66 29.05 1,594,188 +0.27(+0.94%)
Feb 03, 2015 28.66 28.93 28.52 28.78 860,721 +0.31(+1.07%)
Feb 02, 2015 28.15 28.56 27.78 28.47 2,067,643 +0.30(+1.05%)
Jan 30, 2015 28.75 28.79 28.13 28.17 1,494,142 -0.75(-2.58%)
Jan 29, 2015 28.62 28.93 28.42 28.92 639,446 +0.31(+1.10%)
Jan 28, 2015 28.80 28.93 28.57 28.60 965,456 -0.05(-0.19%)
Jan 27, 2015 28.76 28.84 28.48 28.66 794,574 -0.32(-1.12%)
Jan 26, 2015 28.88 29.07 28.57 28.98 719,274 +0.10(+0.34%)
Jan 23, 2015 28.85 29.23 28.71 28.88 908,600 +0.06(+0.22%)
Jan 22, 2015 28.73 28.86 28.39 28.82 1,027,704 +0.13(+0.44%)
Jan 21, 2015 28.56 28.95 28.46 28.69 1,617,898 +0.17(+0.60%)
Jan 20, 2015 28.57 28.77 27.95 28.52 1,212,963 -0.22(-0.75%)
Jan 16, 2015 28.22 28.79 28.04 28.74 1,273,107 +0.53(+1.88%)
Jan 15, 2015 28.29 28.76 28.06 28.21 1,220,975 -0.34(-1.20%)
Jan 14, 2015 28.72 28.73 28.10 28.55 1,395,435 -0.25(-0.87%)
Jan 13, 2015 29.05 29.16 28.41 28.80 1,732,634 -0.18(-0.62%)
Jan 12, 2015 28.41 28.99 28.37 28.98 3,816,363 +0.58(+2.03%)
Jan 09, 2015 27.90 28.41 27.77 28.41 4,764,852 +0.50(+1.81%)
Jan 08, 2015 27.62 28.03 27.26 27.90 2,841,872 +0.39(+1.41%)
Jan 07, 2015 27.31 27.61 27.17 27.52 1,586,214 +0.47(+1.73%)
Jan 06, 2015 26.94 27.26 26.65 27.05 3,420,277 +0.21(+0.77%)
Jan 05, 2015 27.09 27.83 26.66 26.84 4,246,603 -0.86(-3.12%)
Jan 02, 2015 27.92 27.96 27.33 27.70 1,436,750 -0.31(-1.12%)
Dec 31, 2014 27.86 28.02 28.02 28.02 1,178,302 +0.26(+0.94%)
Dec 30, 2014 27.44 28.03 27.39 27.76 1,972,701 +0.12(+0.42%)
Dec 29, 2014 27.88 27.88 27.42 27.64 882,644 -0.18(-0.65%)
Dec 26, 2014 27.59 27.99 27.59 27.82 1,051,974 +0.32(+1.18%)
Dec 24, 2014 27.45 27.50 27.50 27.50 446,796 +0.06(+0.23%)
Dec 23, 2014 27.28 27.83 27.25 27.44 3,053,915 +0.15(+0.56%)
Dec 22, 2014 26.81 27.34 26.80 27.28 2,646,458 +0.49(+1.85%)
Dec 19, 2014 26.64 26.80 26.45 26.79 1,425,776 +0.25(+0.95%)
Dec 18, 2014 26.09 26.72 26.09 26.54 2,113,442 +0.22(+0.85%)
Dec 17, 2014 26.13 26.43 25.90 26.31 1,478,029 +0.22(+0.83%)
Dec 16, 2014 25.77 26.30 25.57 26.09 2,107,442 +0.13(+0.52%)
Dec 15, 2014 25.74 26.08 25.60 25.96 2,686,889 +0.51(+2.01%)
Dec 12, 2014 25.09 26.03 24.96 25.45 13,819,190 -0.24(-0.95%)
Dec 11, 2014 26.03 26.07 25.53 25.69 2,188,127 -0.89(-3.35%)
Dec 10, 2014 26.67 26.81 26.20 26.58 637,186 -0.24(-0.91%)
Dec 09, 2014 26.82 27.09 26.47 26.82 233,478 -0.31(-1.16%)
Dec 08, 2014 27.10 27.31 26.77 27.14 463,235 +0.04(+0.13%)
Dec 05, 2014 26.58 27.10 26.45 27.10 373,650 +0.60(+2.27%)
Dec 04, 2014 26.79 26.90 26.36 26.50 288,865 -0.29(-1.07%)
Dec 03, 2014 26.39 27.04 26.08 26.79 506,815 -0.12(-0.43%)
Dec 02, 2014 26.73 27.03 26.47 26.90 635,667 +0.25(+0.95%)
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.