Mail

ARMK - Aramark

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 22, 2019	39.78	40.19	39.57	39.96	39.96	2,558,590
Aug 21, 2019	39.65	39.80	39.37	39.67	39.67	2,356,300
Aug 20, 2019	40.15	40.15	39.37	39.37	39.37	3,800,000
Aug 19, 2019	41.54	41.82	37.07	40.18	40.18	13,444,300
Aug 16, 2019	37.40	37.76	37.07	37.10	37.10	1,181,900
Aug 15, 2019	37.38	37.76	37.08	37.14	37.14	3,186,200
Aug 14, 2019	37.35	37.57	36.81	37.16	37.16	3,663,000
Aug 14, 2019	0.11 Dividend
Aug 13, 2019	38.05	38.76	37.73	37.92	37.81	5,853,300
Aug 12, 2019	38.00	38.22	36.92	38.05	37.94	4,634,600
Aug 09, 2019	37.48	38.14	37.30	38.10	37.99	7,251,500
Aug 08, 2019	37.61	37.80	36.58	37.66	37.55	7,532,600
Aug 07, 2019	35.61	37.70	35.51	37.67	37.56	7,644,600
Aug 06, 2019	35.73	38.87	35.73	36.52	36.41	9,586,700
Aug 05, 2019	34.88	34.89	34.31	34.88	34.78	12,816,300
Aug 02, 2019	35.71	35.91	35.06	35.44	35.34	2,003,800
Aug 01, 2019	36.27	36.57	35.43	35.74	35.64	2,556,800
Jul 31, 2019	36.97	37.04	36.03	36.19	36.09	2,847,100
Jul 30, 2019	36.38	36.99	36.21	36.98	36.87	2,569,800
Jul 29, 2019	36.90	37.14	36.60	36.60	36.49	4,636,800
Jul 26, 2019	36.80	37.18	36.76	36.99	36.88	2,114,000
Jul 25, 2019	36.70	36.82	36.58	36.60	36.49	1,893,700
Jul 24, 2019	36.19	36.78	35.98	36.72	36.61	2,096,200
Jul 23, 2019	35.77	36.38	35.61	36.24	36.13	3,642,200
Jul 22, 2019	35.99	36.05	35.50	35.54	35.44	3,381,700
Jul 19, 2019	36.33	36.37	35.75	35.82	35.72	2,086,600
Jul 18, 2019	35.74	36.35	35.67	36.19	36.09	2,797,500
Jul 17, 2019	36.13	36.46	35.71	35.81	35.71	3,858,400
Jul 16, 2019	36.25	36.49	35.77	35.84	35.74	2,304,600
Jul 15, 2019	36.44	36.51	36.14	36.29	36.18	2,219,000
Jul 12, 2019	36.43	36.73	36.38	36.45	36.34	2,981,800
Jul 11, 2019	36.26	36.88	36.25	36.51	36.40	3,505,200
Jul 10, 2019	36.17	36.53	35.93	36.08	35.98	3,620,400
Jul 09, 2019	35.81	36.23	35.45	36.19	36.09	3,147,400
Jul 08, 2019	36.09	36.28	35.83	36.05	35.95	1,382,500
Jul 05, 2019	35.86	36.32	35.72	36.31	36.20	609,400
Jul 03, 2019	36.00	36.09	35.79	35.93	35.83	682,900
Jul 02, 2019	35.69	36.01	35.42	35.85	35.75	1,507,000
Jul 01, 2019	36.33	36.42	35.26	35.74	35.64	1,590,500
Jun 28, 2019	35.13	36.06	35.01	36.06	35.96	4,054,800
Jun 27, 2019	34.23	35.19	33.91	35.16	35.06	2,348,100
Jun 26, 2019	34.38	34.69	33.98	34.04	33.94	1,361,400
Jun 25, 2019	34.39	34.70	34.31	34.31	34.21	1,310,000
Jun 24, 2019	34.56	34.78	34.20	34.31	34.21	1,354,100
Jun 21, 2019	34.66	34.95	34.60	34.60	34.50	1,043,800
Jun 20, 2019	35.04	35.18	34.64	34.82	34.72	1,268,000
Jun 19, 2019	34.91	34.97	34.69	34.86	34.76	1,575,200
Jun 18, 2019	34.90	35.43	34.80	34.86	34.76	1,228,400
Jun 17, 2019	34.48	34.84	34.46	34.65	34.55	1,218,200
Jun 14, 2019	34.50	34.72	34.34	34.47	34.37	1,511,900
Jun 13, 2019	35.04	35.19	34.39	34.52	34.42	1,069,300
Jun 12, 2019	34.92	35.16	34.59	34.93	34.83	1,236,400
Jun 11, 2019	35.00	35.42	34.87	35.06	34.96	2,360,800
Jun 10, 2019	35.76	36.03	34.58	34.73	34.63	2,185,600
Jun 07, 2019	35.27	35.60	35.13	35.56	35.46	2,789,700
Jun 06, 2019	35.35	35.51	35.18	35.18	35.08	3,073,700
Jun 05, 2019	35.29	35.51	35.07	35.43	35.33	5,754,900
Jun 04, 2019	34.88	35.28	34.78	35.26	35.16	4,212,600
Jun 03, 2019	34.69	34.90	33.86	34.50	34.40	4,772,400
May 31, 2019	34.75	35.60	34.59	34.79	34.69	7,106,800
May 30, 2019	32.90	36.25	32.83	34.89	34.79	16,755,600
May 29, 2019	31.67	32.82	31.67	32.74	32.65	6,993,200
May 28, 2019	31.67	31.87	31.47	31.73	31.64	6,634,200
May 24, 2019	31.38	31.67	31.06	31.56	31.47	1,686,600
May 23, 2019	31.57	31.61	31.08	31.21	31.12	4,463,900
May 22, 2019	32.11	32.13	31.71	31.82	31.73	4,054,400
May 21, 2019	31.78	32.26	31.70	32.25	32.16	3,416,500
May 20, 2019	31.43	31.83	31.25	31.70	31.61	3,193,000
May 17, 2019	31.27	31.96	31.18	31.64	31.55	3,329,700
May 16, 2019	31.86	32.28	31.50	31.55	31.46	4,772,100
May 15, 2019	31.46	32.08	31.29	31.87	31.78	5,212,100
May 15, 2019	0.11 Dividend
May 14, 2019	31.24	31.91	30.97	31.56	31.36	4,458,300
May 13, 2019	30.61	31.32	30.21	31.20	31.00	4,467,600
May 10, 2019	31.16	31.80	30.77	31.32	31.12	5,110,600
May 09, 2019	30.05	31.77	29.68	31.35	31.15	6,930,600
May 08, 2019	29.35	30.90	29.18	30.49	30.30	6,710,200
May 07, 2019	26.73	29.55	25.49	29.53	29.34	17,313,200
May 06, 2019	30.52	31.38	30.52	31.31	31.11	3,775,900
May 03, 2019	30.92	31.27	30.75	31.18	30.98	4,347,800
May 02, 2019	30.84	31.20	30.53	30.72	30.52	2,125,000
May 01, 2019	31.23	31.29	30.79	30.83	30.63	2,618,000
Apr 30, 2019	31.14	31.31	30.79	31.08	30.88	3,494,800
Apr 29, 2019	30.95	31.45	30.95	31.13	30.93	2,639,100
Apr 26, 2019	30.89	31.26	30.64	31.04	30.84	4,088,600
Apr 25, 2019	31.33	31.45	30.79	30.80	30.60	1,700,100
Apr 24, 2019	31.13	31.49	31.04	31.37	31.17	1,363,400
Apr 23, 2019	31.36	31.45	30.89	31.11	30.91	2,531,600
Apr 22, 2019	31.55	31.71	31.18	31.26	31.06	1,977,500
Apr 18, 2019	31.38	31.68	31.16	31.65	31.45	1,860,600
Apr 17, 2019	31.08	31.29	30.94	31.27	31.07	2,208,700
Apr 16, 2019	31.09	31.35	30.93	31.02	30.82	1,172,300
Apr 15, 2019	31.27	31.40	30.98	31.02	30.82	1,723,100
Apr 12, 2019	31.21	31.59	31.08	31.23	31.03	2,124,100
Apr 11, 2019	30.50	31.04	30.49	30.97	30.77	2,246,400
Apr 10, 2019	30.26	30.67	30.19	30.43	30.24	1,748,100
Apr 09, 2019	30.91	30.94	29.96	30.05	29.86	3,028,800
Apr 08, 2019	30.52	31.13	30.35	31.05	30.85	3,102,800
Apr 05, 2019	30.02	30.66	29.90	30.55	30.36	4,189,000
Apr 04, 2019	30.08	30.16	29.80	29.85	29.66	2,972,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...