Aramark Holdings Corp (NY: ARMK )

38.91 +0.83 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 21.27 21.27 20.95 21.01 2,019,068 -0.31(-1.46%)
Mar 30, 2015 21.07 21.36 20.97 21.32 1,810,252 +0.35(+1.68%)
Mar 27, 2015 20.94 21.13 20.81 20.97 2,647,379 +0.00(+0.00%)
Mar 26, 2015 21.12 21.26 20.82 20.97 3,542,313 -0.28(-1.31%)
Mar 25, 2015 21.54 21.54 21.19 21.24 2,882,557 -0.23(-1.08%)
Mar 24, 2015 21.28 21.55 21.24 21.48 2,438,168 +0.18(+0.84%)
Mar 23, 2015 21.52 21.64 21.22 21.30 5,771,437 -0.32(-1.47%)
Mar 20, 2015 21.47 21.66 21.40 21.62 2,197,478 +0.24(+1.12%)
Mar 19, 2015 21.54 21.70 21.29 21.38 2,799,454 -0.18(-0.83%)
Mar 18, 2015 21.46 21.60 21.24 21.56 2,032,933 +0.10(+0.46%)
Mar 17, 2015 21.44 21.56 21.36 21.46 2,109,135 -0.05(-0.25%)
Mar 16, 2015 21.42 21.58 21.34 21.51 2,259,783 +0.11(+0.53%)
Mar 13, 2015 21.22 21.61 21.21 21.40 4,010,683 -0.26(-1.20%)
Mar 12, 2015 21.62 21.71 21.49 21.66 2,810,505 +0.05(+0.25%)
Mar 11, 2015 21.59 21.66 21.40 21.60 4,273,779 -0.01(-0.03%)
Mar 10, 2015 21.49 21.63 21.20 21.61 3,711,666 -0.01(-0.03%)
Mar 09, 2015 21.36 21.65 21.31 21.62 2,565,570 +0.27(+1.28%)
Mar 06, 2015 21.32 21.41 21.23 21.34 3,061,223 -0.05(-0.25%)
Mar 05, 2015 21.39 21.46 21.28 21.40 2,781,120 +0.07(+0.34%)
Mar 04, 2015 21.52 21.56 21.18 21.32 4,300,134 -0.24(-1.11%)
Mar 03, 2015 21.36 21.62 21.17 21.56 4,691,827 +0.13(+0.62%)
Mar 02, 2015 21.02 21.43 21.04 21.43 2,557,130 +0.41(+1.96%)
Feb 27, 2015 21.10 21.17 20.91 21.02 3,969,499 -0.10(-0.47%)
Feb 26, 2015 21.14 21.25 20.88 21.12 4,559,204 -0.03(-0.13%)
Feb 25, 2015 20.74 21.20 20.71 21.15 7,708,649 +0.38(+1.82%)
Feb 24, 2015 20.57 20.79 20.49 20.77 3,485,024 +0.25(+1.20%)
Feb 23, 2015 20.39 20.59 20.35 20.52 2,720,817 +0.06(+0.29%)
Feb 20, 2015 20.37 20.49 20.16 20.46 3,225,174 +0.07(+0.36%)
Feb 19, 2015 20.65 20.71 20.35 20.39 4,137,114 -0.20(-0.97%)
Feb 18, 2015 20.24 20.63 20.19 20.59 15,309,156 +0.50(+2.51%)
Feb 17, 2015 20.26 20.26 19.95 20.08 2,434,673 -0.20(-0.98%)
Feb 13, 2015 20.35 20.28 20.28 20.28 2,278,100 -0.12(-0.59%)
Feb 12, 2015 20.30 20.46 20.05 20.40 4,407,758 -0.05(-0.23%)
Feb 11, 2015 20.89 20.92 20.08 20.45 5,682,026 -0.68(-3.24%)
Feb 10, 2015 20.80 21.17 20.57 21.13 5,890,195 +0.27(+1.27%)
Feb 09, 2015 21.09 21.20 20.81 20.87 2,352,129 -0.35(-1.63%)
Feb 06, 2015 21.38 21.69 21.07 21.21 2,096,099 -0.17(-0.81%)
Feb 05, 2015 21.46 21.64 21.38 21.38 1,641,140 -0.06(-0.28%)
Feb 04, 2015 21.23 21.62 21.16 21.44 2,159,286 +0.20(+0.94%)
Feb 03, 2015 21.16 21.36 21.06 21.24 1,165,824 +0.23(+1.07%)
Feb 02, 2015 20.79 21.09 20.51 21.02 2,800,570 +0.22(+1.05%)
Jan 30, 2015 21.22 21.26 20.77 20.80 2,023,778 -0.55(-2.58%)
Jan 29, 2015 21.13 21.36 20.99 21.35 866,113 +0.23(+1.10%)
Jan 28, 2015 21.26 21.36 21.09 21.12 1,307,686 -0.04(-0.19%)
Jan 27, 2015 21.23 21.29 21.03 21.16 1,076,230 -0.24(-1.12%)
Jan 26, 2015 21.32 21.46 21.09 21.40 974,239 +0.07(+0.34%)
Jan 23, 2015 21.30 21.58 21.20 21.32 1,230,675 +0.05(+0.22%)
Jan 22, 2015 21.21 21.30 20.96 21.28 1,391,999 +0.09(+0.44%)
Jan 21, 2015 21.09 21.37 21.01 21.18 2,191,402 +0.13(+0.60%)
Jan 20, 2015 21.09 21.24 20.63 21.06 1,642,927 -0.16(-0.75%)
Jan 16, 2015 20.83 21.26 20.70 21.22 1,724,390 +0.39(+1.88%)
Jan 15, 2015 20.89 21.23 20.72 20.83 1,653,780 -0.25(-1.20%)
Jan 14, 2015 21.20 21.21 20.75 21.08 1,890,081 -0.19(-0.87%)
Jan 13, 2015 21.45 21.53 20.97 21.26 2,346,809 -0.13(-0.62%)
Jan 12, 2015 20.97 21.40 20.95 21.40 5,169,167 +0.43(+2.03%)
Jan 09, 2015 20.60 20.97 20.50 20.97 6,453,870 +0.37(+1.81%)
Jan 08, 2015 20.39 20.69 20.13 20.60 3,849,243 +0.29(+1.41%)
Jan 07, 2015 20.16 20.38 20.06 20.32 2,148,487 +0.35(+1.73%)
Jan 06, 2015 19.89 20.13 19.68 19.97 4,632,679 +0.15(+0.77%)
Jan 05, 2015 20.00 20.55 19.68 19.82 5,751,916 -0.64(-3.12%)
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.