Australia markets open in 2 hours 31 minutes

Aramark (ARMK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.20+0.04 (+0.13%)
At close: 04:00PM EDT
31.20 +0.02 (+0.05%)
After hours: 04:01PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202431.3231.7431.1631.2031.201,906,779
17 Apr 202431.2931.4131.0031.1631.162,134,200
16 Apr 202431.3631.5531.1831.2031.201,537,700
15 Apr 202431.8532.0131.3531.4731.472,872,400
12 Apr 202431.8031.9631.4331.5931.592,222,700
11 Apr 202431.8632.1731.7131.9531.951,851,200
10 Apr 202431.7332.0631.5231.9031.901,845,900
09 Apr 202432.5032.5331.8032.2132.214,245,600
08 Apr 202432.1632.5631.9232.5332.533,824,100
05 Apr 202431.4832.3531.4732.2232.222,565,300
04 Apr 202432.3332.8131.4731.5631.562,712,300
03 Apr 202431.8132.3131.7132.2332.232,308,100
02 Apr 202432.0532.2331.6931.9631.962,075,200
01 Apr 202432.4232.5731.8932.2732.272,772,300
28 Mar 202432.2632.6132.2032.5232.523,844,500
27 Mar 202431.1332.0730.9332.0632.062,773,100
26 Mar 202430.9031.2030.6231.0831.082,735,100
25 Mar 202430.9631.0830.4230.7730.773,891,000
22 Mar 202431.5131.5130.8730.9630.962,664,900
21 Mar 202431.6631.6831.1031.3431.343,716,200
20 Mar 202431.5231.6531.1731.5931.591,264,600
19 Mar 202431.3731.6130.8331.5031.501,794,000
18 Mar 202431.2231.5230.8831.4131.412,534,200
15 Mar 202431.7531.8231.0731.1131.115,407,400
14 Mar 202432.5032.5331.5531.7731.772,536,200
13 Mar 202432.7933.0432.3032.6532.651,903,100
12 Mar 202431.7332.6531.6532.6232.622,520,400
11 Mar 202431.7031.9231.4931.7931.792,225,500
08 Mar 202431.4931.8931.4931.6631.662,350,900
07 Mar 202431.3631.8631.1931.6331.633,061,300
06 Mar 202431.2031.3630.7531.0831.081,158,200
05 Mar 202430.9131.2830.7731.0331.032,407,600
04 Mar 202430.7531.2330.6531.0231.022,395,800
01 Mar 202430.3531.0430.1730.7430.742,070,700
29 Feb 202430.6830.7730.1530.3330.332,959,400
28 Feb 202430.0730.7929.9830.6330.631,500,600
27 Feb 202430.5230.7130.1830.2030.201,925,300
26 Feb 202431.2731.3330.6430.6730.671,616,600
23 Feb 202431.0731.4430.8931.3531.351,530,100
22 Feb 202430.8031.1430.5930.9730.971,678,100
21 Feb 202430.9530.9529.7830.4730.472,563,800
20 Feb 202430.7731.0230.6530.8630.862,992,100
16 Feb 202430.6531.1330.6530.8730.871,697,200
15 Feb 202430.7931.1430.7630.8330.832,031,200
14 Feb 202430.5230.9430.2130.8330.832,186,100
13 Feb 202430.8130.8130.1030.2530.252,310,200
13 Feb 20240.095 Dividend
12 Feb 202430.4631.0430.4631.0030.913,248,400
09 Feb 202429.3730.5829.3130.5130.423,275,500
08 Feb 202428.8829.6428.5229.4129.323,006,400
07 Feb 202430.4630.5328.8128.8828.793,522,100
06 Feb 202431.0231.0929.2329.3129.225,177,300
05 Feb 202429.4329.5928.9629.4229.334,238,200
02 Feb 202429.5829.9329.1929.6729.584,111,600
01 Feb 202429.1429.7928.9429.7129.622,933,800
31 Jan 202429.2729.8328.9229.0828.993,096,600
30 Jan 202428.9129.2928.7729.2429.152,169,300
29 Jan 202428.5228.9628.3928.9528.861,617,000
26 Jan 202428.7328.8928.5228.5828.491,265,500
25 Jan 202428.7128.9928.4528.6928.602,595,400
24 Jan 202428.9029.0328.3028.4228.331,459,100
23 Jan 202428.9029.0228.4928.7428.651,301,400
22 Jan 202428.7528.9128.4828.6328.541,557,700
19 Jan 202428.6128.8828.4928.6528.561,193,800
18 Jan 202428.9829.0628.5128.6728.582,460,100
17 Jan 202428.8729.3828.6328.8528.762,399,200
16 Jan 202428.4928.9828.3128.9628.872,477,300
12 Jan 202429.1329.2428.7428.7628.671,660,000
11 Jan 202428.8728.9028.6028.8828.791,905,200
10 Jan 202428.7729.0428.5528.9128.821,691,300
09 Jan 202428.6928.7728.3728.7128.621,850,000
08 Jan 202428.3829.0228.3328.8828.792,729,500
05 Jan 202427.6428.2327.6228.2228.132,268,500
04 Jan 202427.8028.1127.7427.7827.692,411,500
03 Jan 202427.8128.0127.4727.6827.601,931,400
02 Jan 202427.8428.2427.8427.9427.852,682,100
29 Dec 202327.9728.1727.7928.1028.011,846,000
28 Dec 202327.8228.1027.7328.0027.911,498,800
27 Dec 202327.8227.9027.6327.8727.781,373,100
26 Dec 202327.7127.8327.6127.7327.652,000,500
22 Dec 202327.8028.0827.6227.7427.651,663,000
21 Dec 202327.6727.9827.5627.8827.792,208,600
20 Dec 202327.8628.2527.3927.3927.313,103,700
19 Dec 202327.9028.0427.7728.0227.932,850,500
18 Dec 202327.2227.8727.0527.7227.646,329,000
15 Dec 202327.5927.5927.0827.2027.126,804,000
14 Dec 202327.3927.9127.3927.5827.503,582,300
13 Dec 202326.9827.2526.5827.1527.073,985,900
12 Dec 202326.9827.2226.5926.8726.792,357,000
11 Dec 202327.1627.3526.9727.0927.012,691,200
08 Dec 202327.2127.3927.0327.1627.082,032,800
07 Dec 202327.4227.5126.8927.1727.092,979,400
06 Dec 202327.3827.6027.1627.4127.332,914,600
05 Dec 202327.9928.1227.2327.2427.163,242,800
04 Dec 202328.2328.3728.0128.1828.093,343,900
01 Dec 202328.0728.4227.9528.2928.202,484,400
30 Nov 202327.8328.3227.7228.0127.9217,491,300
29 Nov 202327.6728.0427.5427.7827.693,713,600
28 Nov 202327.9528.0527.5027.5627.485,092,300
27 Nov 202327.8528.1627.7528.0527.963,353,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...