Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Aramark (ARMK)

NYSE - NYSE Delayed Price. Currency in USD
44.32-0.14 (-0.31%)
At close: 04:00PM EST
44.11 -0.21 (-0.47%)
After hours: 07:34PM EST
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202344.5644.6744.1944.3244.323,313,500
Jan 26, 202344.8045.0244.1244.4644.463,774,500
Jan 25, 202344.4544.8844.3344.7044.702,138,500
Jan 24, 202344.6245.2744.5444.7644.762,687,700
Jan 23, 202345.3245.6644.9244.9944.996,495,400
Jan 20, 202344.5245.2044.2345.2045.202,008,600
Jan 19, 202343.9344.5843.8644.2644.264,641,800
Jan 18, 202345.4945.6344.2844.3344.332,821,900
Jan 17, 202345.3045.7245.1245.3845.383,005,600
Jan 13, 202344.5645.4744.5045.3145.312,174,300
Jan 12, 202344.4544.9944.2844.9244.922,046,900
Jan 11, 202344.0444.3743.7644.3244.322,013,200
Jan 10, 202343.4744.1143.4244.0544.054,066,800
Jan 09, 202343.9544.1843.4143.6943.695,738,700
Jan 06, 202342.8243.9542.7343.9543.952,407,300
Jan 05, 202341.8542.8141.5742.4642.461,532,700
Jan 04, 202341.9142.2641.6341.9441.941,641,600
Jan 03, 202342.0442.2441.0241.4041.402,305,900
Dec 30, 202241.1341.4341.0541.3441.342,694,100
Dec 29, 202241.1341.7641.0541.5341.531,480,400
Dec 28, 202241.4941.7940.9641.0041.001,635,300
Dec 27, 202241.3942.0841.3941.5441.54922,700
Dec 23, 202241.1841.5040.9241.5041.50674,400
Dec 22, 202241.3341.3440.7741.2241.221,156,000
Dec 21, 202241.5241.8441.4241.6941.692,709,400
Dec 20, 202240.9641.1840.5141.1841.181,519,700
Dec 19, 202241.4241.5040.6241.0041.003,018,800
Dec 16, 202241.4641.7341.1941.5141.512,320,900
Dec 15, 202242.0942.1041.3241.7341.731,455,100
Dec 14, 202242.2843.0842.1242.6542.651,454,600
Dec 13, 202243.0043.3342.0742.3942.392,159,400
Dec 12, 202241.2042.1541.1442.1542.153,047,000
Dec 09, 202240.8141.3940.7541.1641.162,573,300
Dec 08, 202240.7341.0240.4940.9440.947,351,200
Dec 07, 202240.8941.0740.2640.2640.261,425,500
Dec 06, 202241.4641.9340.8941.0641.061,841,300
Dec 05, 202241.7341.9241.2441.3641.361,642,100
Dec 02, 202241.4942.3841.3542.1242.121,882,800
Dec 01, 202241.5542.1741.3441.9041.901,953,300
Nov 30, 202240.6741.6040.3041.6041.601,632,900
Nov 29, 202240.6541.1040.5040.5740.571,710,500
Nov 28, 202240.8641.1940.5140.7040.702,422,500
Nov 25, 202240.7241.0940.6541.0941.09614,300
Nov 23, 202240.2540.9940.2540.7140.711,933,400
Nov 22, 202240.2540.3839.9640.3240.321,356,500
Nov 21, 202240.4240.6139.8940.0040.002,305,200
Nov 21, 20220.11 Dividend
Nov 18, 202240.7140.9739.8740.6440.531,494,900
Nov 17, 202239.8740.3439.2140.2940.182,956,200
Nov 16, 202240.6140.8239.9140.5040.393,057,500
Nov 15, 202239.7841.2039.0740.5540.443,921,100
Nov 14, 202238.3639.5038.3638.8638.754,688,600
Nov 11, 202238.2639.1238.2238.7338.635,144,700
Nov 10, 202237.0038.1337.0038.1138.011,751,900
Nov 09, 202236.0936.6135.7435.9435.841,353,500
Nov 08, 202235.5836.5435.2636.5036.402,669,100
Nov 07, 202235.0935.5034.8135.3835.283,228,700
Nov 04, 202234.8235.2534.4534.8534.762,288,800
Nov 03, 202234.6435.1934.2334.3434.251,664,700
Nov 02, 202236.1536.3335.1035.1035.001,546,600
Nov 01, 202236.8537.0636.2136.3436.246,891,500
Oct 31, 202236.6437.0736.3936.5036.401,431,000
Oct 28, 202235.7636.7835.5936.7236.62864,800
Oct 27, 202235.7236.0235.5235.7035.601,825,200
Oct 26, 202234.9836.1534.9835.2335.131,687,400
Oct 25, 202234.3935.1734.0335.0434.952,233,400
Oct 24, 202235.5635.7934.9935.3235.221,752,100
Oct 21, 202234.6035.5334.1535.4335.331,053,900
Oct 20, 202234.9635.2834.4934.5834.491,425,700
Oct 19, 202234.6535.2334.4434.8134.72984,300
Oct 18, 202234.8535.0634.2934.8834.791,400,600
Oct 17, 202233.9334.4533.9034.0033.911,965,100
Oct 14, 202234.4234.5633.2133.2733.182,174,200
Oct 13, 202232.7634.2532.3734.0033.911,507,800
Oct 12, 202233.0933.9832.9833.6033.511,975,700
Oct 11, 202233.4033.5832.5432.9832.891,812,000
Oct 10, 202234.0334.2733.1333.3933.30906,000
Oct 07, 202234.1834.2133.5034.0233.934,099,100
Oct 06, 202234.5235.0634.2834.4734.382,760,400
Oct 05, 202233.7134.8333.7134.7234.631,771,500
Oct 04, 202232.6034.2232.5134.2034.112,402,500
Oct 03, 202231.5232.3430.9432.0031.912,127,500
Sep 30, 202231.0731.9530.7231.2031.122,224,700
Sep 29, 202232.3132.3131.1931.3631.281,826,500
Sep 28, 202232.1232.8931.8232.6832.592,018,000
Sep 27, 202233.2733.4331.9932.0932.002,412,000
Sep 26, 202233.6433.8832.6532.7332.643,814,500
Sep 23, 202234.2434.4233.4533.5833.492,936,300
Sep 22, 202235.9136.0434.5134.7134.622,153,500
Sep 21, 202237.0937.0935.8335.9535.851,932,000
Sep 20, 202237.3937.4936.6236.9236.821,461,300
Sep 19, 202237.0137.6037.0137.5437.441,686,900
Sep 16, 202237.3937.5136.9837.3937.291,743,300
Sep 15, 202237.9038.4037.7537.9337.831,653,900
Sep 14, 202237.5938.1237.3638.0737.972,129,000
Sep 13, 202237.5238.0937.1337.4337.332,424,400
Sep 12, 202238.0438.7238.0138.5038.401,894,400
Sep 09, 202237.0937.7737.0337.6837.582,992,400
Sep 08, 202236.0436.9735.8236.9536.851,169,000
Sep 07, 202235.1336.5135.1336.4036.301,655,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement