Advertisement
U.S. markets closed

Aramark (ARMK)

NYSE - NYSE Delayed Price. Currency in USD
32.52+0.46 (+1.43%)
At close: 04:00PM EDT
32.52 0.00 (0.00%)
After hours: 05:50PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202432.2632.6132.2032.5232.523,844,500
Mar 27, 202431.1332.0730.9332.0632.062,773,100
Mar 26, 202430.9031.2030.6231.0831.082,735,100
Mar 25, 202430.9631.0830.4230.7730.773,891,000
Mar 22, 202431.5131.5130.8730.9630.962,664,900
Mar 21, 202431.6631.6831.1031.3431.343,716,200
Mar 20, 202431.5231.6531.1731.5931.591,264,600
Mar 19, 202431.3731.6130.8331.5031.501,794,000
Mar 18, 202431.2231.5230.8831.4131.412,534,200
Mar 15, 202431.7531.8231.0731.1131.115,407,400
Mar 14, 202432.5032.5331.5531.7731.772,536,200
Mar 13, 202432.7933.0432.3032.6532.651,903,100
Mar 12, 202431.7332.6531.6532.6232.622,520,400
Mar 11, 202431.7031.9231.4931.7931.792,225,500
Mar 08, 202431.4931.8931.4931.6631.662,350,900
Mar 07, 202431.3631.8631.1931.6331.633,061,300
Mar 06, 202431.2031.3630.7531.0831.081,158,200
Mar 05, 202430.9131.2830.7731.0331.032,407,600
Mar 04, 202430.7531.2330.6531.0231.022,395,800
Mar 01, 202430.3531.0430.1730.7430.742,070,700
Feb 29, 202430.6830.7730.1530.3330.332,959,400
Feb 28, 202430.0730.7929.9830.6330.631,500,600
Feb 27, 202430.5230.7130.1830.2030.201,925,300
Feb 26, 202431.2731.3330.6430.6730.671,616,600
Feb 23, 202431.0731.4430.8931.3531.351,530,100
Feb 22, 202430.8031.1430.5930.9730.971,678,100
Feb 21, 202430.9530.9529.7830.4730.472,563,800
Feb 20, 202430.7731.0230.6530.8630.862,992,100
Feb 16, 202430.6531.1330.6530.8730.871,697,200
Feb 15, 202430.7931.1430.7630.8330.832,031,200
Feb 14, 202430.5230.9430.2130.8330.832,186,100
Feb 13, 202430.8130.8130.1030.2530.252,310,200
Feb 13, 20240.095 Dividend
Feb 12, 202430.4631.0430.4631.0030.913,248,400
Feb 09, 202429.3730.5829.3130.5130.423,275,500
Feb 08, 202428.8829.6428.5229.4129.323,006,400
Feb 07, 202430.4630.5328.8128.8828.793,522,100
Feb 06, 202431.0231.0929.2329.3129.225,177,300
Feb 05, 202429.4329.5928.9629.4229.334,238,200
Feb 02, 202429.5829.9329.1929.6729.584,111,600
Feb 01, 202429.1429.7928.9429.7129.622,933,800
Jan 31, 202429.2729.8328.9229.0828.993,096,600
Jan 30, 202428.9129.2928.7729.2429.152,169,300
Jan 29, 202428.5228.9628.3928.9528.861,617,000
Jan 26, 202428.7328.8928.5228.5828.491,265,500
Jan 25, 202428.7128.9928.4528.6928.602,595,400
Jan 24, 202428.9029.0328.3028.4228.331,459,100
Jan 23, 202428.9029.0228.4928.7428.651,301,400
Jan 22, 202428.7528.9128.4828.6328.541,557,700
Jan 19, 202428.6128.8828.4928.6528.561,193,800
Jan 18, 202428.9829.0628.5128.6728.582,460,100
Jan 17, 202428.8729.3828.6328.8528.762,399,200
Jan 16, 202428.4928.9828.3128.9628.872,477,300
Jan 12, 202429.1329.2428.7428.7628.671,660,000
Jan 11, 202428.8728.9028.6028.8828.791,905,200
Jan 10, 202428.7729.0428.5528.9128.821,691,300
Jan 09, 202428.6928.7728.3728.7128.621,850,000
Jan 08, 202428.3829.0228.3328.8828.792,729,500
Jan 05, 202427.6428.2327.6228.2228.132,268,500
Jan 04, 202427.8028.1127.7427.7827.692,411,500
Jan 03, 202427.8128.0127.4727.6827.601,931,400
Jan 02, 202427.8428.2427.8427.9427.852,682,100
Dec 29, 202327.9728.1727.7928.1028.011,846,000
Dec 28, 202327.8228.1027.7328.0027.911,498,800
Dec 27, 202327.8227.9027.6327.8727.781,373,100
Dec 26, 202327.7127.8327.6127.7327.652,000,500
Dec 22, 202327.8028.0827.6227.7427.651,663,000
Dec 21, 202327.6727.9827.5627.8827.792,208,600
Dec 20, 202327.8628.2527.3927.3927.313,103,700
Dec 19, 202327.9028.0427.7728.0227.932,850,500
Dec 18, 202327.2227.8727.0527.7227.646,329,000
Dec 15, 202327.5927.5927.0827.2027.126,804,000
Dec 14, 202327.3927.9127.3927.5827.503,582,300
Dec 13, 202326.9827.2526.5827.1527.073,985,900
Dec 12, 202326.9827.2226.5926.8726.792,357,000
Dec 11, 202327.1627.3526.9727.0927.012,691,200
Dec 08, 202327.2127.3927.0327.1627.082,032,800
Dec 07, 202327.4227.5126.8927.1727.092,979,400
Dec 06, 202327.3827.6027.1627.4127.332,914,600
Dec 05, 202327.9928.1227.2327.2427.163,242,800
Dec 04, 202328.2328.3728.0128.1828.093,343,900
Dec 01, 202328.0728.4227.9528.2928.202,484,400
Nov 30, 202327.8328.3227.7228.0127.9217,491,300
Nov 29, 202327.6728.0427.5427.7827.693,713,600
Nov 28, 202327.9528.0527.5027.5627.485,092,300
Nov 27, 202327.8528.1627.7528.0527.963,353,300
Nov 27, 20230.095 Dividend
Nov 24, 202327.9828.1627.8828.0527.871,024,200
Nov 22, 202328.0228.4027.9728.1327.952,662,600
Nov 21, 202327.7427.9827.5327.8827.702,966,700
Nov 20, 202327.6528.1627.6427.8627.683,304,900
Nov 17, 202327.7527.8427.5227.7127.533,619,900
Nov 16, 202326.9927.6626.8827.6527.474,046,200
Nov 15, 202326.3327.1226.2727.0426.875,092,100
Nov 14, 202328.2028.3525.9326.1926.027,409,300
Nov 13, 202328.3628.7228.2228.5228.344,240,400
Nov 10, 202327.9228.5327.7328.5228.344,786,500
Nov 09, 202328.1228.2527.7227.8527.671,776,100
Nov 08, 202328.0828.2327.7727.9127.732,979,500
Nov 07, 202327.7728.1327.6528.0227.841,530,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...