ARMK - Aramark

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201943.1043.8143.0243.7843.781,530,262
Dec 12, 201942.6843.3942.5843.2543.251,321,500
Dec 11, 201942.5442.8742.3142.8242.82687,700
Dec 10, 201942.3642.6641.8742.6242.621,003,300
Dec 09, 201942.8043.0242.2742.2842.281,428,400
Dec 06, 201942.5843.1842.5843.0343.032,800,900
Dec 05, 201942.3642.5242.1642.3342.331,599,300
Dec 04, 201941.9642.4141.7842.2442.242,007,100
Dec 03, 201942.1242.3941.9741.9941.991,914,700
Dec 02, 201943.7043.8342.5542.6442.641,469,500
Nov 29, 201944.1444.2943.5543.6443.641,109,400
Nov 29, 20190.11 Dividend
Nov 27, 201944.0344.6343.7444.2544.142,129,500
Nov 26, 201944.2144.4043.8743.8843.773,253,600
Nov 25, 201943.4444.6043.4044.4144.303,901,400
Nov 22, 201942.4043.2442.2643.0942.981,549,700
Nov 21, 201943.5943.7642.3342.4342.322,142,500
Nov 20, 201944.9245.1043.2643.7743.663,626,400
Nov 19, 201944.0645.6943.8045.1245.014,006,300
Nov 18, 201943.7543.9643.3543.9443.833,125,600
Nov 15, 201943.5243.9043.3043.6643.551,824,800
Nov 14, 201943.3043.4543.0643.3143.202,983,500
Nov 13, 201942.7143.3942.5143.2443.132,878,900
Nov 12, 201942.8042.9342.5142.7742.663,515,100
Nov 11, 201942.9743.1942.7642.8342.72753,900
Nov 08, 201943.3043.6742.9842.9942.881,865,400
Nov 07, 201943.3943.5243.1343.3343.223,004,400
Nov 06, 201943.5943.6743.0543.2143.102,829,800
Nov 05, 201942.9543.6442.9543.5243.411,772,200
Nov 04, 201943.2843.5042.7242.9342.823,069,400
Nov 01, 201944.1144.2543.2243.2543.141,927,300
Oct 31, 201943.8844.1143.4743.7643.652,093,300
Oct 30, 201944.3044.3043.6943.8043.694,715,600
Oct 29, 201944.3045.0444.2044.3444.233,340,300
Oct 28, 201944.4144.5744.0044.2644.152,986,000
Oct 25, 201944.5344.9444.1544.2244.112,275,000
Oct 24, 201944.5144.7944.4044.6944.582,280,600
Oct 23, 201944.1244.3743.9144.3344.224,511,400
Oct 22, 201944.3244.5643.9244.2444.131,614,400
Oct 21, 201944.6744.8044.2144.4144.301,933,800
Oct 18, 201944.1244.5843.9544.5644.452,301,100
Oct 17, 201943.9844.4143.7144.2344.122,844,600
Oct 16, 201943.9444.0943.4643.8243.713,464,400
Oct 15, 201943.8344.2343.7044.0643.952,638,700
Oct 14, 201944.0744.1543.7043.9243.813,127,600
Oct 11, 201943.7544.4043.6744.1744.061,676,100
Oct 10, 201942.8243.4842.5443.4043.291,624,800
Oct 09, 201942.9243.1242.5742.7542.641,396,700
Oct 08, 201943.6843.9442.5442.6842.572,454,100
Oct 07, 201942.7344.1642.5943.9443.835,059,300
Oct 04, 201942.3242.8242.2742.7142.60911,400
Oct 03, 201942.2942.4841.8042.2642.151,270,500
Oct 02, 201942.6242.6241.9242.2542.142,126,500
Oct 01, 201943.6243.7542.5742.6842.572,151,200
Sep 30, 201943.0943.6343.0543.5843.472,444,800
Sep 27, 201943.0143.2442.7843.0242.911,647,800
Sep 26, 201942.9343.1142.6942.9942.881,762,200
Sep 25, 201942.5943.1142.4042.9942.882,029,000
Sep 24, 201942.7843.0642.3842.6342.521,321,200
Sep 23, 201942.3442.9942.1142.6942.583,523,400
Sep 20, 201942.3242.6542.1942.2242.121,505,200
Sep 19, 201942.7843.0742.4042.4242.311,525,500
Sep 18, 201942.7743.0942.3442.6742.561,805,200
Sep 17, 201942.8843.3742.6742.7642.653,394,700
Sep 16, 201942.3643.0942.2642.9042.791,582,100
Sep 13, 201943.2643.6442.6042.6942.582,912,800
Sep 12, 201942.7343.2142.4543.1243.013,127,600
Sep 11, 201942.0742.7441.8542.7042.591,019,800
Sep 10, 201941.8242.1541.2542.1542.051,832,800
Sep 09, 201942.1942.1941.5442.0041.904,340,600
Sep 06, 201941.9142.0241.4242.0041.901,832,800
Sep 05, 201942.0542.1541.3342.0141.912,120,500
Sep 04, 201941.3741.5940.9341.5741.472,131,500
Sep 03, 201940.6641.2640.6641.2241.123,510,600
Aug 30, 201940.7841.0440.4740.8640.762,528,900
Aug 29, 201940.3340.6739.9840.6540.551,490,900
Aug 28, 201939.8740.3039.6540.0639.961,639,300
Aug 27, 201941.2841.4639.9840.0139.912,291,000
Aug 26, 201940.0541.3540.0541.2041.104,404,200
Aug 23, 201940.0040.3839.4439.6439.541,709,100
Aug 22, 201939.7840.2039.5739.9639.862,611,200
Aug 21, 201939.6539.8039.3739.6739.572,356,300
Aug 20, 201940.1540.1539.3739.3739.273,800,000
Aug 19, 201941.5441.8239.9240.1840.0813,481,500
Aug 16, 201937.4037.5437.0737.1037.011,249,800
Aug 15, 201937.3837.7637.0837.1437.053,186,200
Aug 14, 201937.3537.5736.8137.1637.073,663,000
Aug 14, 20190.11 Dividend
Aug 13, 201938.0538.7637.7337.9237.725,853,300
Aug 12, 201938.0038.2236.9238.0537.854,634,600
Aug 09, 201937.4838.1437.3038.1037.907,251,500
Aug 08, 201937.6137.8036.5837.6637.467,532,600
Aug 07, 201935.6137.7035.5137.6737.477,644,600
Aug 06, 201935.7338.8735.7336.5236.329,586,700
Aug 05, 201934.8834.8934.3134.8834.6912,816,300
Aug 02, 201935.7135.9135.0635.4435.252,003,800
Aug 01, 201936.2736.5735.4335.7435.552,556,800
Jul 31, 201936.9737.0436.0336.1936.002,847,100
Jul 30, 201936.3836.9936.2136.9836.782,569,800
Jul 29, 201936.9037.1436.6036.6036.404,636,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...