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
Dec 13, 2019	43.10	43.81	43.02	43.78	43.78	1,530,262
Dec 12, 2019	42.68	43.39	42.58	43.25	43.25	1,321,500
Dec 11, 2019	42.54	42.87	42.31	42.82	42.82	687,700
Dec 10, 2019	42.36	42.66	41.87	42.62	42.62	1,003,300
Dec 09, 2019	42.80	43.02	42.27	42.28	42.28	1,428,400
Dec 06, 2019	42.58	43.18	42.58	43.03	43.03	2,800,900
Dec 05, 2019	42.36	42.52	42.16	42.33	42.33	1,599,300
Dec 04, 2019	41.96	42.41	41.78	42.24	42.24	2,007,100
Dec 03, 2019	42.12	42.39	41.97	41.99	41.99	1,914,700
Dec 02, 2019	43.70	43.83	42.55	42.64	42.64	1,469,500
Nov 29, 2019	44.14	44.29	43.55	43.64	43.64	1,109,400
Nov 29, 2019	0.11 Dividend
Nov 27, 2019	44.03	44.63	43.74	44.25	44.14	2,129,500
Nov 26, 2019	44.21	44.40	43.87	43.88	43.77	3,253,600
Nov 25, 2019	43.44	44.60	43.40	44.41	44.30	3,901,400
Nov 22, 2019	42.40	43.24	42.26	43.09	42.98	1,549,700
Nov 21, 2019	43.59	43.76	42.33	42.43	42.32	2,142,500
Nov 20, 2019	44.92	45.10	43.26	43.77	43.66	3,626,400
Nov 19, 2019	44.06	45.69	43.80	45.12	45.01	4,006,300
Nov 18, 2019	43.75	43.96	43.35	43.94	43.83	3,125,600
Nov 15, 2019	43.52	43.90	43.30	43.66	43.55	1,824,800
Nov 14, 2019	43.30	43.45	43.06	43.31	43.20	2,983,500
Nov 13, 2019	42.71	43.39	42.51	43.24	43.13	2,878,900
Nov 12, 2019	42.80	42.93	42.51	42.77	42.66	3,515,100
Nov 11, 2019	42.97	43.19	42.76	42.83	42.72	753,900
Nov 08, 2019	43.30	43.67	42.98	42.99	42.88	1,865,400
Nov 07, 2019	43.39	43.52	43.13	43.33	43.22	3,004,400
Nov 06, 2019	43.59	43.67	43.05	43.21	43.10	2,829,800
Nov 05, 2019	42.95	43.64	42.95	43.52	43.41	1,772,200
Nov 04, 2019	43.28	43.50	42.72	42.93	42.82	3,069,400
Nov 01, 2019	44.11	44.25	43.22	43.25	43.14	1,927,300
Oct 31, 2019	43.88	44.11	43.47	43.76	43.65	2,093,300
Oct 30, 2019	44.30	44.30	43.69	43.80	43.69	4,715,600
Oct 29, 2019	44.30	45.04	44.20	44.34	44.23	3,340,300
Oct 28, 2019	44.41	44.57	44.00	44.26	44.15	2,986,000
Oct 25, 2019	44.53	44.94	44.15	44.22	44.11	2,275,000
Oct 24, 2019	44.51	44.79	44.40	44.69	44.58	2,280,600
Oct 23, 2019	44.12	44.37	43.91	44.33	44.22	4,511,400
Oct 22, 2019	44.32	44.56	43.92	44.24	44.13	1,614,400
Oct 21, 2019	44.67	44.80	44.21	44.41	44.30	1,933,800
Oct 18, 2019	44.12	44.58	43.95	44.56	44.45	2,301,100
Oct 17, 2019	43.98	44.41	43.71	44.23	44.12	2,844,600
Oct 16, 2019	43.94	44.09	43.46	43.82	43.71	3,464,400
Oct 15, 2019	43.83	44.23	43.70	44.06	43.95	2,638,700
Oct 14, 2019	44.07	44.15	43.70	43.92	43.81	3,127,600
Oct 11, 2019	43.75	44.40	43.67	44.17	44.06	1,676,100
Oct 10, 2019	42.82	43.48	42.54	43.40	43.29	1,624,800
Oct 09, 2019	42.92	43.12	42.57	42.75	42.64	1,396,700
Oct 08, 2019	43.68	43.94	42.54	42.68	42.57	2,454,100
Oct 07, 2019	42.73	44.16	42.59	43.94	43.83	5,059,300
Oct 04, 2019	42.32	42.82	42.27	42.71	42.60	911,400
Oct 03, 2019	42.29	42.48	41.80	42.26	42.15	1,270,500
Oct 02, 2019	42.62	42.62	41.92	42.25	42.14	2,126,500
Oct 01, 2019	43.62	43.75	42.57	42.68	42.57	2,151,200
Sep 30, 2019	43.09	43.63	43.05	43.58	43.47	2,444,800
Sep 27, 2019	43.01	43.24	42.78	43.02	42.91	1,647,800
Sep 26, 2019	42.93	43.11	42.69	42.99	42.88	1,762,200
Sep 25, 2019	42.59	43.11	42.40	42.99	42.88	2,029,000
Sep 24, 2019	42.78	43.06	42.38	42.63	42.52	1,321,200
Sep 23, 2019	42.34	42.99	42.11	42.69	42.58	3,523,400
Sep 20, 2019	42.32	42.65	42.19	42.22	42.12	1,505,200
Sep 19, 2019	42.78	43.07	42.40	42.42	42.31	1,525,500
Sep 18, 2019	42.77	43.09	42.34	42.67	42.56	1,805,200
Sep 17, 2019	42.88	43.37	42.67	42.76	42.65	3,394,700
Sep 16, 2019	42.36	43.09	42.26	42.90	42.79	1,582,100
Sep 13, 2019	43.26	43.64	42.60	42.69	42.58	2,912,800
Sep 12, 2019	42.73	43.21	42.45	43.12	43.01	3,127,600
Sep 11, 2019	42.07	42.74	41.85	42.70	42.59	1,019,800
Sep 10, 2019	41.82	42.15	41.25	42.15	42.05	1,832,800
Sep 09, 2019	42.19	42.19	41.54	42.00	41.90	4,340,600
Sep 06, 2019	41.91	42.02	41.42	42.00	41.90	1,832,800
Sep 05, 2019	42.05	42.15	41.33	42.01	41.91	2,120,500
Sep 04, 2019	41.37	41.59	40.93	41.57	41.47	2,131,500
Sep 03, 2019	40.66	41.26	40.66	41.22	41.12	3,510,600
Aug 30, 2019	40.78	41.04	40.47	40.86	40.76	2,528,900
Aug 29, 2019	40.33	40.67	39.98	40.65	40.55	1,490,900
Aug 28, 2019	39.87	40.30	39.65	40.06	39.96	1,639,300
Aug 27, 2019	41.28	41.46	39.98	40.01	39.91	2,291,000
Aug 26, 2019	40.05	41.35	40.05	41.20	41.10	4,404,200
Aug 23, 2019	40.00	40.38	39.44	39.64	39.54	1,709,100
Aug 22, 2019	39.78	40.20	39.57	39.96	39.86	2,611,200
Aug 21, 2019	39.65	39.80	39.37	39.67	39.57	2,356,300
Aug 20, 2019	40.15	40.15	39.37	39.37	39.27	3,800,000
Aug 19, 2019	41.54	41.82	39.92	40.18	40.08	13,481,500
Aug 16, 2019	37.40	37.54	37.07	37.10	37.01	1,249,800
Aug 15, 2019	37.38	37.76	37.08	37.14	37.05	3,186,200
Aug 14, 2019	37.35	37.57	36.81	37.16	37.07	3,663,000
Aug 14, 2019	0.11 Dividend
Aug 13, 2019	38.05	38.76	37.73	37.92	37.72	5,853,300
Aug 12, 2019	38.00	38.22	36.92	38.05	37.85	4,634,600
Aug 09, 2019	37.48	38.14	37.30	38.10	37.90	7,251,500
Aug 08, 2019	37.61	37.80	36.58	37.66	37.46	7,532,600
Aug 07, 2019	35.61	37.70	35.51	37.67	37.47	7,644,600
Aug 06, 2019	35.73	38.87	35.73	36.52	36.32	9,586,700
Aug 05, 2019	34.88	34.89	34.31	34.88	34.69	12,816,300
Aug 02, 2019	35.71	35.91	35.06	35.44	35.25	2,003,800
Aug 01, 2019	36.27	36.57	35.43	35.74	35.55	2,556,800
Jul 31, 2019	36.97	37.04	36.03	36.19	36.00	2,847,100
Jul 30, 2019	36.38	36.99	36.21	36.98	36.78	2,569,800
Jul 29, 2019	36.90	37.14	36.60	36.60	36.40	4,636,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...