Aramark (ARMK)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.65

+0.56

(+1.69%)

At close: 04:00PM EDT

33.65

0.00

(0.00%)

After hours:

06:00PM EDT

Time period:

27 July 2023 - 27 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 July 2024	33.47	33.81	33.39	33.65	33.65	960,600
25 July 2024	33.10	33.84	32.91	33.09	33.09	1,301,900
24 July 2024	33.38	33.75	32.96	33.21	33.21	1,612,800
23 July 2024	33.17	34.09	33.17	33.64	33.64	1,487,100
22 July 2024	32.70	33.29	32.36	33.27	33.27	2,365,500
19 July 2024	32.90	32.90	32.49	32.67	32.67	1,304,500
18 July 2024	33.16	33.35	32.67	32.83	32.83	1,602,900
17 July 2024	34.00	34.22	33.35	33.42	33.42	1,318,600
16 July 2024	33.29	34.18	33.18	34.07	34.07	2,214,500
15 July 2024	33.91	33.91	33.02	33.10	33.10	2,327,800
12 July 2024	33.18	33.88	33.12	33.79	33.79	1,432,300
11 July 2024	32.43	33.12	32.43	33.07	33.07	2,001,600
10 July 2024	32.46	32.56	32.23	32.37	32.37	1,835,900
09 July 2024	32.98	33.04	32.39	32.43	32.43	1,634,700
08 July 2024	32.64	33.24	32.59	33.08	33.08	1,524,700
05 July 2024	32.99	33.18	32.23	32.44	32.44	2,961,200
03 July 2024	33.25	33.51	33.11	33.25	33.25	684,300
02 July 2024	33.29	33.43	33.06	33.23	33.23	1,260,300
01 July 2024	34.10	34.37	33.16	33.28	33.28	1,655,200
28 June 2024	33.75	34.05	33.60	34.02	34.02	2,417,600
27 June 2024	33.83	34.05	33.65	33.67	33.67	1,691,500
26 June 2024	33.54	33.83	33.47	33.63	33.63	1,103,000
25 June 2024	34.06	34.11	33.60	33.87	33.87	1,677,500
24 June 2024	33.86	34.25	33.74	34.06	34.06	1,861,100
21 June 2024	33.81	34.14	33.69	33.91	33.91	2,536,800
20 June 2024	33.91	34.08	33.59	33.67	33.67	1,357,600
18 June 2024	33.81	34.03	33.62	33.80	33.80	3,374,000
17 June 2024	32.84	33.78	32.76	33.69	33.69	1,321,800
14 June 2024	33.22	33.49	32.94	33.01	33.01	1,175,700
13 June 2024	33.79	33.98	33.30	33.68	33.68	1,155,900
12 June 2024	33.24	34.23	33.09	33.86	33.86	2,427,500
11 June 2024	33.23	33.39	32.57	32.90	32.90	2,489,400
10 June 2024	33.23	33.84	33.00	33.77	33.77	2,777,600
07 June 2024	32.63	33.47	32.56	33.25	33.25	2,820,300
06 June 2024	32.05	32.91	31.77	32.68	32.68	3,312,800
05 June 2024	31.84	32.14	31.60	31.86	31.86	2,506,200
04 June 2024	31.87	32.21	31.68	32.00	32.00	1,340,400
03 June 2024	32.30	32.47	31.66	32.06	32.06	1,900,700
31 May 2024	31.56	32.33	31.48	32.15	32.15	2,245,700
30 May 2024	31.30	31.55	31.11	31.39	31.39	2,819,700
29 May 2024	31.47	31.60	31.08	31.15	31.15	2,391,900
28 May 2024	31.82	32.37	31.69	31.82	31.82	1,953,300
24 May 2024	31.41	32.07	31.41	31.96	31.96	2,470,300
23 May 2024	32.21	32.34	31.49	31.61	31.61	1,740,900
22 May 2024	32.85	32.99	32.32	32.40	32.40	1,733,600
21 May 2024	32.66	32.99	32.38	32.91	32.91	2,074,900
20 May 2024	33.22	33.36	32.74	32.81	32.81	2,260,700
17 May 2024	33.28	33.60	33.15	33.31	33.31	2,001,500
16 May 2024	33.51	33.83	33.20	33.53	33.53	2,852,400
15 May 2024	33.77	34.00	33.35	33.63	33.63	3,486,500
14 May 2024	33.48	33.73	33.35	33.68	33.68	2,416,800
13 May 2024	33.31	33.47	33.13	33.30	33.30	2,782,800
10 May 2024	32.46	33.42	32.32	33.29	33.29	3,261,800
10 May 2024	0.095 Dividend
09 May 2024	32.00	32.38	31.45	32.16	32.06	2,403,300
08 May 2024	31.14	31.89	30.87	31.86	31.77	6,585,900
07 May 2024	30.67	31.91	29.82	30.75	30.66	6,355,400
06 May 2024	31.05	31.62	30.87	31.62	31.53	3,761,400
03 May 2024	31.23	31.61	30.72	30.92	30.83	2,323,100
02 May 2024	31.30	31.50	30.63	30.93	30.84	1,840,100
01 May 2024	31.41	31.56	30.86	31.15	31.06	2,562,800
30 Apr 2024	32.23	32.37	31.41	31.51	31.42	1,960,300
29 Apr 2024	32.52	32.54	32.24	32.44	32.34	1,573,300
26 Apr 2024	32.17	32.56	32.14	32.35	32.25	1,135,100
25 Apr 2024	32.47	32.61	32.05	32.33	32.23	1,153,900
24 Apr 2024	32.25	32.57	31.94	32.55	32.45	1,971,900
23 Apr 2024	32.31	32.51	32.06	32.10	32.01	1,820,800
22 Apr 2024	32.05	32.41	31.89	32.25	32.15	2,695,700
19 Apr 2024	31.24	31.92	31.24	31.87	31.78	3,200,300
18 Apr 2024	31.32	31.74	31.16	31.20	31.11	1,936,100
17 Apr 2024	31.29	31.41	31.00	31.16	31.07	2,134,200
16 Apr 2024	31.36	31.55	31.18	31.20	31.11	1,537,700
15 Apr 2024	31.85	32.01	31.35	31.47	31.38	2,872,400
12 Apr 2024	31.80	31.96	31.43	31.59	31.50	2,222,700
11 Apr 2024	31.86	32.17	31.71	31.95	31.86	1,851,200
10 Apr 2024	31.73	32.06	31.52	31.90	31.81	1,845,900
09 Apr 2024	32.50	32.53	31.80	32.21	32.11	4,245,600
08 Apr 2024	32.16	32.56	31.92	32.53	32.43	3,824,100
05 Apr 2024	31.48	32.35	31.47	32.22	32.12	2,565,300
04 Apr 2024	32.33	32.81	31.47	31.56	31.47	2,712,300
03 Apr 2024	31.81	32.31	31.71	32.23	32.13	2,308,100
02 Apr 2024	32.05	32.23	31.69	31.96	31.87	2,075,200
01 Apr 2024	32.42	32.57	31.89	32.27	32.17	2,772,300
28 Mar 2024	32.26	32.61	32.20	32.52	32.42	3,844,500
27 Mar 2024	31.13	32.07	30.93	32.06	31.97	2,773,100
26 Mar 2024	30.90	31.20	30.62	31.08	30.99	2,735,100
25 Mar 2024	30.96	31.08	30.42	30.77	30.68	3,891,000
22 Mar 2024	31.51	31.51	30.87	30.96	30.87	2,664,900
21 Mar 2024	31.66	31.68	31.10	31.34	31.25	3,716,200
20 Mar 2024	31.52	31.65	31.17	31.59	31.50	1,264,600
19 Mar 2024	31.37	31.61	30.83	31.50	31.41	1,794,000
18 Mar 2024	31.22	31.52	30.88	31.41	31.32	2,534,200
15 Mar 2024	31.75	31.82	31.07	31.11	31.02	5,407,400
14 Mar 2024	32.50	32.53	31.55	31.77	31.68	2,536,200
13 Mar 2024	32.79	33.04	32.30	32.65	32.55	1,903,100
12 Mar 2024	31.73	32.65	31.65	32.62	32.52	2,520,400
11 Mar 2024	31.70	31.92	31.49	31.79	31.70	2,225,500
08 Mar 2024	31.49	31.89	31.49	31.66	31.57	2,350,900
07 Mar 2024	31.36	31.86	31.19	31.63	31.54	3,061,300
06 Mar 2024	31.20	31.36	30.75	31.08	30.99	1,158,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

AUD/USD0.6551+0.0010(+0.15%)

OIL76.44-1.84(-2.35%)

GOLD2,385.70+32.20(+1.37%)

Bitcoin AUD104,103.02+1,775.61(+1.74%)

Aramark (ARMK)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

AUD/USD
0.6551
+0.0010(+0.15%)

OIL
76.44
-1.84(-2.35%)

GOLD
2,385.70
+32.20(+1.37%)

Bitcoin AUD
104,103.02
+1,775.61(+1.74%)