Australia markets close in 2 hours 6 minutes

Aramark (ARMK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.21-0.43 (-1.28%)
At close: 04:00PM EDT
33.21 0.00 (0.00%)
After hours: 06:17PM EDT
Time period:
25 July 2023 - 25 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 July 202433.3833.7532.9633.2133.211,612,800
23 July 202433.1734.0933.1733.6433.641,487,100
22 July 202432.7033.2932.3633.2733.272,365,500
19 July 202432.9032.9032.4932.6732.671,304,500
18 July 202433.1633.3532.6732.8332.831,602,900
17 July 202434.0034.2233.3533.4233.421,318,600
16 July 202433.2934.1833.1834.0734.072,214,500
15 July 202433.9133.9133.0233.1033.102,327,800
12 July 202433.1833.8833.1233.7933.791,432,300
11 July 202432.4333.1232.4333.0733.072,001,600
10 July 202432.4632.5632.2332.3732.371,835,900
09 July 202432.9833.0432.3932.4332.431,634,700
08 July 202432.6433.2432.5933.0833.081,524,700
05 July 202432.9933.1832.2332.4432.442,961,200
03 July 202433.2533.5133.1133.2533.25684,300
02 July 202433.2933.4333.0633.2333.231,260,300
01 July 202434.1034.3733.1633.2833.281,655,200
28 June 202433.7534.0533.6034.0234.022,417,600
27 June 202433.8334.0533.6533.6733.671,691,500
26 June 202433.5433.8333.4733.6333.631,103,000
25 June 202434.0634.1133.6033.8733.871,677,500
24 June 202433.8634.2533.7434.0634.061,861,100
21 June 202433.8134.1433.6933.9133.912,536,800
20 June 202433.9134.0833.5933.6733.671,357,600
18 June 202433.8134.0333.6233.8033.803,374,000
17 June 202432.8433.7832.7633.6933.691,321,800
14 June 202433.2233.4932.9433.0133.011,175,700
13 June 202433.7933.9833.3033.6833.681,155,900
12 June 202433.2434.2333.0933.8633.862,427,500
11 June 202433.2333.3932.5732.9032.902,489,400
10 June 202433.2333.8433.0033.7733.772,777,600
07 June 202432.6333.4732.5633.2533.252,820,300
06 June 202432.0532.9131.7732.6832.683,312,800
05 June 202431.8432.1431.6031.8631.862,506,200
04 June 202431.8732.2131.6832.0032.001,340,400
03 June 202432.3032.4731.6632.0632.061,900,700
31 May 202431.5632.3331.4832.1532.152,245,700
30 May 202431.3031.5531.1131.3931.392,819,700
29 May 202431.4731.6031.0831.1531.152,391,900
28 May 202431.8232.3731.6931.8231.821,953,300
24 May 202431.4132.0731.4131.9631.962,470,300
23 May 202432.2132.3431.4931.6131.611,740,900
22 May 202432.8532.9932.3232.4032.401,733,600
21 May 202432.6632.9932.3832.9132.912,074,900
20 May 202433.2233.3632.7432.8132.812,260,700
17 May 202433.2833.6033.1533.3133.312,001,500
16 May 202433.5133.8333.2033.5333.532,852,400
15 May 202433.7734.0033.3533.6333.633,486,500
14 May 202433.4833.7333.3533.6833.682,416,800
13 May 202433.3133.4733.1333.3033.302,782,800
10 May 202432.4633.4232.3233.2933.293,261,800
10 May 20240.095 Dividend
09 May 202432.0032.3831.4532.1632.062,403,300
08 May 202431.1431.8930.8731.8631.776,585,900
07 May 202430.6731.9129.8230.7530.666,355,400
06 May 202431.0531.6230.8731.6231.533,761,400
03 May 202431.2331.6130.7230.9230.832,323,100
02 May 202431.3031.5030.6330.9330.841,840,100
01 May 202431.4131.5630.8631.1531.062,562,800
30 Apr 202432.2332.3731.4131.5131.421,960,300
29 Apr 202432.5232.5432.2432.4432.341,573,300
26 Apr 202432.1732.5632.1432.3532.251,135,100
25 Apr 202432.4732.6132.0532.3332.231,153,900
24 Apr 202432.2532.5731.9432.5532.451,971,900
23 Apr 202432.3132.5132.0632.1032.011,820,800
22 Apr 202432.0532.4131.8932.2532.152,695,700
19 Apr 202431.2431.9231.2431.8731.783,200,300
18 Apr 202431.3231.7431.1631.2031.111,936,100
17 Apr 202431.2931.4131.0031.1631.072,134,200
16 Apr 202431.3631.5531.1831.2031.111,537,700
15 Apr 202431.8532.0131.3531.4731.382,872,400
12 Apr 202431.8031.9631.4331.5931.502,222,700
11 Apr 202431.8632.1731.7131.9531.861,851,200
10 Apr 202431.7332.0631.5231.9031.811,845,900
09 Apr 202432.5032.5331.8032.2132.114,245,600
08 Apr 202432.1632.5631.9232.5332.433,824,100
05 Apr 202431.4832.3531.4732.2232.122,565,300
04 Apr 202432.3332.8131.4731.5631.472,712,300
03 Apr 202431.8132.3131.7132.2332.132,308,100
02 Apr 202432.0532.2331.6931.9631.872,075,200
01 Apr 202432.4232.5731.8932.2732.172,772,300
28 Mar 202432.2632.6132.2032.5232.423,844,500
27 Mar 202431.1332.0730.9332.0631.972,773,100
26 Mar 202430.9031.2030.6231.0830.992,735,100
25 Mar 202430.9631.0830.4230.7730.683,891,000
22 Mar 202431.5131.5130.8730.9630.872,664,900
21 Mar 202431.6631.6831.1031.3431.253,716,200
20 Mar 202431.5231.6531.1731.5931.501,264,600
19 Mar 202431.3731.6130.8331.5031.411,794,000
18 Mar 202431.2231.5230.8831.4131.322,534,200
15 Mar 202431.7531.8231.0731.1131.025,407,400
14 Mar 202432.5032.5331.5531.7731.682,536,200
13 Mar 202432.7933.0432.3032.6532.551,903,100
12 Mar 202431.7332.6531.6532.6232.522,520,400
11 Mar 202431.7031.9231.4931.7931.702,225,500
08 Mar 202431.4931.8931.4931.6631.572,350,900
07 Mar 202431.3631.8631.1931.6331.543,061,300
06 Mar 202431.2031.3630.7531.0830.991,158,200
05 Mar 202430.9131.2830.7731.0330.942,407,600
04 Mar 202430.7531.2330.6531.0230.932,395,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...