Aramark (ARMK)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

44.32

-0.14

(-0.31%)

At close: 04:00PM EST

44.11

-0.21

(-0.47%)

After hours:

07:34PM EST

Advertisement

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	44.56	44.67	44.19	44.32	44.32	3,313,500
Jan 26, 2023	44.80	45.02	44.12	44.46	44.46	3,774,500
Jan 25, 2023	44.45	44.88	44.33	44.70	44.70	2,138,500
Jan 24, 2023	44.62	45.27	44.54	44.76	44.76	2,687,700
Jan 23, 2023	45.32	45.66	44.92	44.99	44.99	6,495,400
Jan 20, 2023	44.52	45.20	44.23	45.20	45.20	2,008,600
Jan 19, 2023	43.93	44.58	43.86	44.26	44.26	4,641,800
Jan 18, 2023	45.49	45.63	44.28	44.33	44.33	2,821,900
Jan 17, 2023	45.30	45.72	45.12	45.38	45.38	3,005,600
Jan 13, 2023	44.56	45.47	44.50	45.31	45.31	2,174,300
Jan 12, 2023	44.45	44.99	44.28	44.92	44.92	2,046,900
Jan 11, 2023	44.04	44.37	43.76	44.32	44.32	2,013,200
Jan 10, 2023	43.47	44.11	43.42	44.05	44.05	4,066,800
Jan 09, 2023	43.95	44.18	43.41	43.69	43.69	5,738,700
Jan 06, 2023	42.82	43.95	42.73	43.95	43.95	2,407,300
Jan 05, 2023	41.85	42.81	41.57	42.46	42.46	1,532,700
Jan 04, 2023	41.91	42.26	41.63	41.94	41.94	1,641,600
Jan 03, 2023	42.04	42.24	41.02	41.40	41.40	2,305,900
Dec 30, 2022	41.13	41.43	41.05	41.34	41.34	2,694,100
Dec 29, 2022	41.13	41.76	41.05	41.53	41.53	1,480,400
Dec 28, 2022	41.49	41.79	40.96	41.00	41.00	1,635,300
Dec 27, 2022	41.39	42.08	41.39	41.54	41.54	922,700
Dec 23, 2022	41.18	41.50	40.92	41.50	41.50	674,400
Dec 22, 2022	41.33	41.34	40.77	41.22	41.22	1,156,000
Dec 21, 2022	41.52	41.84	41.42	41.69	41.69	2,709,400
Dec 20, 2022	40.96	41.18	40.51	41.18	41.18	1,519,700
Dec 19, 2022	41.42	41.50	40.62	41.00	41.00	3,018,800
Dec 16, 2022	41.46	41.73	41.19	41.51	41.51	2,320,900
Dec 15, 2022	42.09	42.10	41.32	41.73	41.73	1,455,100
Dec 14, 2022	42.28	43.08	42.12	42.65	42.65	1,454,600
Dec 13, 2022	43.00	43.33	42.07	42.39	42.39	2,159,400
Dec 12, 2022	41.20	42.15	41.14	42.15	42.15	3,047,000
Dec 09, 2022	40.81	41.39	40.75	41.16	41.16	2,573,300
Dec 08, 2022	40.73	41.02	40.49	40.94	40.94	7,351,200
Dec 07, 2022	40.89	41.07	40.26	40.26	40.26	1,425,500
Dec 06, 2022	41.46	41.93	40.89	41.06	41.06	1,841,300
Dec 05, 2022	41.73	41.92	41.24	41.36	41.36	1,642,100
Dec 02, 2022	41.49	42.38	41.35	42.12	42.12	1,882,800
Dec 01, 2022	41.55	42.17	41.34	41.90	41.90	1,953,300
Nov 30, 2022	40.67	41.60	40.30	41.60	41.60	1,632,900
Nov 29, 2022	40.65	41.10	40.50	40.57	40.57	1,710,500
Nov 28, 2022	40.86	41.19	40.51	40.70	40.70	2,422,500
Nov 25, 2022	40.72	41.09	40.65	41.09	41.09	614,300
Nov 23, 2022	40.25	40.99	40.25	40.71	40.71	1,933,400
Nov 22, 2022	40.25	40.38	39.96	40.32	40.32	1,356,500
Nov 21, 2022	40.42	40.61	39.89	40.00	40.00	2,305,200
Nov 21, 2022	0.11 Dividend
Nov 18, 2022	40.71	40.97	39.87	40.64	40.53	1,494,900
Nov 17, 2022	39.87	40.34	39.21	40.29	40.18	2,956,200
Nov 16, 2022	40.61	40.82	39.91	40.50	40.39	3,057,500
Nov 15, 2022	39.78	41.20	39.07	40.55	40.44	3,921,100
Nov 14, 2022	38.36	39.50	38.36	38.86	38.75	4,688,600
Nov 11, 2022	38.26	39.12	38.22	38.73	38.63	5,144,700
Nov 10, 2022	37.00	38.13	37.00	38.11	38.01	1,751,900
Nov 09, 2022	36.09	36.61	35.74	35.94	35.84	1,353,500
Nov 08, 2022	35.58	36.54	35.26	36.50	36.40	2,669,100
Nov 07, 2022	35.09	35.50	34.81	35.38	35.28	3,228,700
Nov 04, 2022	34.82	35.25	34.45	34.85	34.76	2,288,800
Nov 03, 2022	34.64	35.19	34.23	34.34	34.25	1,664,700
Nov 02, 2022	36.15	36.33	35.10	35.10	35.00	1,546,600
Nov 01, 2022	36.85	37.06	36.21	36.34	36.24	6,891,500
Oct 31, 2022	36.64	37.07	36.39	36.50	36.40	1,431,000
Oct 28, 2022	35.76	36.78	35.59	36.72	36.62	864,800
Oct 27, 2022	35.72	36.02	35.52	35.70	35.60	1,825,200
Oct 26, 2022	34.98	36.15	34.98	35.23	35.13	1,687,400
Oct 25, 2022	34.39	35.17	34.03	35.04	34.95	2,233,400
Oct 24, 2022	35.56	35.79	34.99	35.32	35.22	1,752,100
Oct 21, 2022	34.60	35.53	34.15	35.43	35.33	1,053,900
Oct 20, 2022	34.96	35.28	34.49	34.58	34.49	1,425,700
Oct 19, 2022	34.65	35.23	34.44	34.81	34.72	984,300
Oct 18, 2022	34.85	35.06	34.29	34.88	34.79	1,400,600
Oct 17, 2022	33.93	34.45	33.90	34.00	33.91	1,965,100
Oct 14, 2022	34.42	34.56	33.21	33.27	33.18	2,174,200
Oct 13, 2022	32.76	34.25	32.37	34.00	33.91	1,507,800
Oct 12, 2022	33.09	33.98	32.98	33.60	33.51	1,975,700
Oct 11, 2022	33.40	33.58	32.54	32.98	32.89	1,812,000
Oct 10, 2022	34.03	34.27	33.13	33.39	33.30	906,000
Oct 07, 2022	34.18	34.21	33.50	34.02	33.93	4,099,100
Oct 06, 2022	34.52	35.06	34.28	34.47	34.38	2,760,400
Oct 05, 2022	33.71	34.83	33.71	34.72	34.63	1,771,500
Oct 04, 2022	32.60	34.22	32.51	34.20	34.11	2,402,500
Oct 03, 2022	31.52	32.34	30.94	32.00	31.91	2,127,500
Sep 30, 2022	31.07	31.95	30.72	31.20	31.12	2,224,700
Sep 29, 2022	32.31	32.31	31.19	31.36	31.28	1,826,500
Sep 28, 2022	32.12	32.89	31.82	32.68	32.59	2,018,000
Sep 27, 2022	33.27	33.43	31.99	32.09	32.00	2,412,000
Sep 26, 2022	33.64	33.88	32.65	32.73	32.64	3,814,500
Sep 23, 2022	34.24	34.42	33.45	33.58	33.49	2,936,300
Sep 22, 2022	35.91	36.04	34.51	34.71	34.62	2,153,500
Sep 21, 2022	37.09	37.09	35.83	35.95	35.85	1,932,000
Sep 20, 2022	37.39	37.49	36.62	36.92	36.82	1,461,300
Sep 19, 2022	37.01	37.60	37.01	37.54	37.44	1,686,900
Sep 16, 2022	37.39	37.51	36.98	37.39	37.29	1,743,300
Sep 15, 2022	37.90	38.40	37.75	37.93	37.83	1,653,900
Sep 14, 2022	37.59	38.12	37.36	38.07	37.97	2,129,000
Sep 13, 2022	37.52	38.09	37.13	37.43	37.33	2,424,400
Sep 12, 2022	38.04	38.72	38.01	38.50	38.40	1,894,400
Sep 09, 2022	37.09	37.77	37.03	37.68	37.58	2,992,400
Sep 08, 2022	36.04	36.97	35.82	36.95	36.85	1,169,000
Sep 07, 2022	35.13	36.51	35.13	36.40	36.30	1,655,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Crude Oil79.38-1.63(-2.01%)

Gold1,927.60-2.40(-0.12%)

Aramark (ARMK)

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Crude Oil
79.38
-1.63(-2.01%)

Gold
1,927.60
-2.40(-0.12%)