ARMK - Aramark

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201939.7840.1939.5739.9639.962,558,590
Aug 21, 201939.6539.8039.3739.6739.672,356,300
Aug 20, 201940.1540.1539.3739.3739.373,800,000
Aug 19, 201941.5441.8237.0740.1840.1813,444,300
Aug 16, 201937.4037.7637.0737.1037.101,181,900
Aug 15, 201937.3837.7637.0837.1437.143,186,200
Aug 14, 201937.3537.5736.8137.1637.163,663,000
Aug 14, 20190.11 Dividend
Aug 13, 201938.0538.7637.7337.9237.815,853,300
Aug 12, 201938.0038.2236.9238.0537.944,634,600
Aug 09, 201937.4838.1437.3038.1037.997,251,500
Aug 08, 201937.6137.8036.5837.6637.557,532,600
Aug 07, 201935.6137.7035.5137.6737.567,644,600
Aug 06, 201935.7338.8735.7336.5236.419,586,700
Aug 05, 201934.8834.8934.3134.8834.7812,816,300
Aug 02, 201935.7135.9135.0635.4435.342,003,800
Aug 01, 201936.2736.5735.4335.7435.642,556,800
Jul 31, 201936.9737.0436.0336.1936.092,847,100
Jul 30, 201936.3836.9936.2136.9836.872,569,800
Jul 29, 201936.9037.1436.6036.6036.494,636,800
Jul 26, 201936.8037.1836.7636.9936.882,114,000
Jul 25, 201936.7036.8236.5836.6036.491,893,700
Jul 24, 201936.1936.7835.9836.7236.612,096,200
Jul 23, 201935.7736.3835.6136.2436.133,642,200
Jul 22, 201935.9936.0535.5035.5435.443,381,700
Jul 19, 201936.3336.3735.7535.8235.722,086,600
Jul 18, 201935.7436.3535.6736.1936.092,797,500
Jul 17, 201936.1336.4635.7135.8135.713,858,400
Jul 16, 201936.2536.4935.7735.8435.742,304,600
Jul 15, 201936.4436.5136.1436.2936.182,219,000
Jul 12, 201936.4336.7336.3836.4536.342,981,800
Jul 11, 201936.2636.8836.2536.5136.403,505,200
Jul 10, 201936.1736.5335.9336.0835.983,620,400
Jul 09, 201935.8136.2335.4536.1936.093,147,400
Jul 08, 201936.0936.2835.8336.0535.951,382,500
Jul 05, 201935.8636.3235.7236.3136.20609,400
Jul 03, 201936.0036.0935.7935.9335.83682,900
Jul 02, 201935.6936.0135.4235.8535.751,507,000
Jul 01, 201936.3336.4235.2635.7435.641,590,500
Jun 28, 201935.1336.0635.0136.0635.964,054,800
Jun 27, 201934.2335.1933.9135.1635.062,348,100
Jun 26, 201934.3834.6933.9834.0433.941,361,400
Jun 25, 201934.3934.7034.3134.3134.211,310,000
Jun 24, 201934.5634.7834.2034.3134.211,354,100
Jun 21, 201934.6634.9534.6034.6034.501,043,800
Jun 20, 201935.0435.1834.6434.8234.721,268,000
Jun 19, 201934.9134.9734.6934.8634.761,575,200
Jun 18, 201934.9035.4334.8034.8634.761,228,400
Jun 17, 201934.4834.8434.4634.6534.551,218,200
Jun 14, 201934.5034.7234.3434.4734.371,511,900
Jun 13, 201935.0435.1934.3934.5234.421,069,300
Jun 12, 201934.9235.1634.5934.9334.831,236,400
Jun 11, 201935.0035.4234.8735.0634.962,360,800
Jun 10, 201935.7636.0334.5834.7334.632,185,600
Jun 07, 201935.2735.6035.1335.5635.462,789,700
Jun 06, 201935.3535.5135.1835.1835.083,073,700
Jun 05, 201935.2935.5135.0735.4335.335,754,900
Jun 04, 201934.8835.2834.7835.2635.164,212,600
Jun 03, 201934.6934.9033.8634.5034.404,772,400
May 31, 201934.7535.6034.5934.7934.697,106,800
May 30, 201932.9036.2532.8334.8934.7916,755,600
May 29, 201931.6732.8231.6732.7432.656,993,200
May 28, 201931.6731.8731.4731.7331.646,634,200
May 24, 201931.3831.6731.0631.5631.471,686,600
May 23, 201931.5731.6131.0831.2131.124,463,900
May 22, 201932.1132.1331.7131.8231.734,054,400
May 21, 201931.7832.2631.7032.2532.163,416,500
May 20, 201931.4331.8331.2531.7031.613,193,000
May 17, 201931.2731.9631.1831.6431.553,329,700
May 16, 201931.8632.2831.5031.5531.464,772,100
May 15, 201931.4632.0831.2931.8731.785,212,100
May 15, 20190.11 Dividend
May 14, 201931.2431.9130.9731.5631.364,458,300
May 13, 201930.6131.3230.2131.2031.004,467,600
May 10, 201931.1631.8030.7731.3231.125,110,600
May 09, 201930.0531.7729.6831.3531.156,930,600
May 08, 201929.3530.9029.1830.4930.306,710,200
May 07, 201926.7329.5525.4929.5329.3417,313,200
May 06, 201930.5231.3830.5231.3131.113,775,900
May 03, 201930.9231.2730.7531.1830.984,347,800
May 02, 201930.8431.2030.5330.7230.522,125,000
May 01, 201931.2331.2930.7930.8330.632,618,000
Apr 30, 201931.1431.3130.7931.0830.883,494,800
Apr 29, 201930.9531.4530.9531.1330.932,639,100
Apr 26, 201930.8931.2630.6431.0430.844,088,600
Apr 25, 201931.3331.4530.7930.8030.601,700,100
Apr 24, 201931.1331.4931.0431.3731.171,363,400
Apr 23, 201931.3631.4530.8931.1130.912,531,600
Apr 22, 201931.5531.7131.1831.2631.061,977,500
Apr 18, 201931.3831.6831.1631.6531.451,860,600
Apr 17, 201931.0831.2930.9431.2731.072,208,700
Apr 16, 201931.0931.3530.9331.0230.821,172,300
Apr 15, 201931.2731.4030.9831.0230.821,723,100
Apr 12, 201931.2131.5931.0831.2331.032,124,100
Apr 11, 201930.5031.0430.4930.9730.772,246,400
Apr 10, 201930.2630.6730.1930.4330.241,748,100
Apr 09, 201930.9130.9429.9630.0529.863,028,800
Apr 08, 201930.5231.1330.3531.0530.853,102,800
Apr 05, 201930.0230.6629.9030.5530.364,189,000
Apr 04, 201930.0830.1629.8029.8529.662,972,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...