Get our best money-saving hacks and pro tips now

Aramark (ARMK)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

43.86

-0.10

(-0.23%)

At close: 04:00PM EST

43.86

0.00

(0.00%)

After hours:

05:21PM EST

Time period:

06 Feb 2022 - 06 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	43.89	44.07	43.46	43.86	43.86	2,548,058
03 Feb 2023	43.66	44.33	43.19	43.96	43.96	3,114,400
02 Feb 2023	44.35	44.97	43.99	44.15	44.15	2,109,300
01 Feb 2023	44.38	44.68	43.73	44.34	44.34	1,337,000
31 Jan 2023	43.66	44.53	43.61	44.53	44.53	1,219,200
30 Jan 2023	43.94	44.32	43.67	43.70	43.70	3,706,500
27 Jan 2023	44.56	44.67	44.19	44.32	44.32	3,313,500
26 Jan 2023	44.80	45.02	44.12	44.46	44.46	3,774,500
25 Jan 2023	44.45	44.88	44.33	44.70	44.70	2,138,500
24 Jan 2023	44.62	45.27	44.54	44.76	44.76	2,687,700
23 Jan 2023	45.32	45.66	44.92	44.99	44.99	6,495,400
20 Jan 2023	44.52	45.20	44.23	45.20	45.20	2,008,600
19 Jan 2023	43.93	44.58	43.86	44.26	44.26	4,641,800
18 Jan 2023	45.49	45.63	44.28	44.33	44.33	2,821,900
17 Jan 2023	45.30	45.72	45.12	45.38	45.38	3,005,600
13 Jan 2023	44.56	45.47	44.50	45.31	45.31	2,174,300
12 Jan 2023	44.45	44.99	44.28	44.92	44.92	2,046,900
11 Jan 2023	44.04	44.37	43.76	44.32	44.32	2,013,200
10 Jan 2023	43.47	44.11	43.42	44.05	44.05	4,066,800
09 Jan 2023	43.95	44.18	43.41	43.69	43.69	5,738,700
06 Jan 2023	42.82	43.95	42.73	43.95	43.95	2,407,300
05 Jan 2023	41.85	42.81	41.57	42.46	42.46	1,532,700
04 Jan 2023	41.91	42.26	41.63	41.94	41.94	1,641,600
03 Jan 2023	42.04	42.24	41.02	41.40	41.40	2,305,900
30 Dec 2022	41.13	41.43	41.05	41.34	41.34	2,694,100
29 Dec 2022	41.13	41.76	41.05	41.53	41.53	1,480,400
28 Dec 2022	41.49	41.79	40.96	41.00	41.00	1,635,300
27 Dec 2022	41.39	42.08	41.39	41.54	41.54	922,700
23 Dec 2022	41.18	41.50	40.92	41.50	41.50	674,400
22 Dec 2022	41.33	41.34	40.77	41.22	41.22	1,156,000
21 Dec 2022	41.52	41.84	41.42	41.69	41.69	2,709,400
20 Dec 2022	40.96	41.18	40.51	41.18	41.18	1,519,700
19 Dec 2022	41.42	41.50	40.62	41.00	41.00	3,018,800
16 Dec 2022	41.46	41.73	41.19	41.51	41.51	2,320,900
15 Dec 2022	42.09	42.10	41.32	41.73	41.73	1,455,100
14 Dec 2022	42.28	43.08	42.12	42.65	42.65	1,454,600
13 Dec 2022	43.00	43.33	42.07	42.39	42.39	2,159,400
12 Dec 2022	41.20	42.15	41.14	42.15	42.15	3,047,000
09 Dec 2022	40.81	41.39	40.75	41.16	41.16	2,573,300
08 Dec 2022	40.73	41.02	40.49	40.94	40.94	7,351,200
07 Dec 2022	40.89	41.07	40.26	40.26	40.26	1,425,500
06 Dec 2022	41.46	41.93	40.89	41.06	41.06	1,841,300
05 Dec 2022	41.73	41.92	41.24	41.36	41.36	1,642,100
02 Dec 2022	41.49	42.38	41.35	42.12	42.12	1,882,800
01 Dec 2022	41.55	42.17	41.34	41.90	41.90	1,953,300
30 Nov 2022	40.67	41.60	40.30	41.60	41.60	1,632,900
29 Nov 2022	40.65	41.10	40.50	40.57	40.57	1,710,500
28 Nov 2022	40.86	41.19	40.51	40.70	40.70	2,422,500
25 Nov 2022	40.72	41.09	40.65	41.09	41.09	614,300
23 Nov 2022	40.25	40.99	40.25	40.71	40.71	1,933,400
22 Nov 2022	40.25	40.38	39.96	40.32	40.32	1,356,500
21 Nov 2022	40.42	40.61	39.89	40.00	40.00	2,305,200
21 Nov 2022	0.11 Dividend
18 Nov 2022	40.71	40.97	39.87	40.64	40.53	1,494,900
17 Nov 2022	39.87	40.34	39.21	40.29	40.18	2,956,200
16 Nov 2022	40.61	40.82	39.91	40.50	40.39	3,057,500
15 Nov 2022	39.78	41.20	39.07	40.55	40.44	3,921,100
14 Nov 2022	38.36	39.50	38.36	38.86	38.75	4,688,600
11 Nov 2022	38.26	39.12	38.22	38.73	38.63	5,144,700
10 Nov 2022	37.00	38.13	37.00	38.11	38.01	1,751,900
09 Nov 2022	36.09	36.61	35.74	35.94	35.84	1,353,500
08 Nov 2022	35.58	36.54	35.26	36.50	36.40	2,669,100
07 Nov 2022	35.09	35.50	34.81	35.38	35.28	3,228,700
04 Nov 2022	34.82	35.25	34.45	34.85	34.76	2,288,800
03 Nov 2022	34.64	35.19	34.23	34.34	34.25	1,664,700
02 Nov 2022	36.15	36.33	35.10	35.10	35.00	1,546,600
01 Nov 2022	36.85	37.06	36.21	36.34	36.24	6,891,500
31 Oct 2022	36.64	37.07	36.39	36.50	36.40	1,431,000
28 Oct 2022	35.76	36.78	35.59	36.72	36.62	864,800
27 Oct 2022	35.72	36.02	35.52	35.70	35.60	1,825,200
26 Oct 2022	34.98	36.15	34.98	35.23	35.13	1,687,400
25 Oct 2022	34.39	35.17	34.03	35.04	34.95	2,233,400
24 Oct 2022	35.56	35.79	34.99	35.32	35.22	1,752,100
21 Oct 2022	34.60	35.53	34.15	35.43	35.33	1,053,900
20 Oct 2022	34.96	35.28	34.49	34.58	34.49	1,425,700
19 Oct 2022	34.65	35.23	34.44	34.81	34.72	984,300
18 Oct 2022	34.85	35.06	34.29	34.88	34.79	1,400,600
17 Oct 2022	33.93	34.45	33.90	34.00	33.91	1,965,100
14 Oct 2022	34.42	34.56	33.21	33.27	33.18	2,174,200
13 Oct 2022	32.76	34.25	32.37	34.00	33.91	1,507,800
12 Oct 2022	33.09	33.98	32.98	33.60	33.51	1,975,700
11 Oct 2022	33.40	33.58	32.54	32.98	32.89	1,812,000
10 Oct 2022	34.03	34.27	33.13	33.39	33.30	906,000
07 Oct 2022	34.18	34.21	33.50	34.02	33.93	4,099,100
06 Oct 2022	34.52	35.06	34.28	34.47	34.38	2,760,400
05 Oct 2022	33.71	34.83	33.71	34.72	34.63	1,771,500
04 Oct 2022	32.60	34.22	32.51	34.20	34.11	2,402,500
03 Oct 2022	31.52	32.34	30.94	32.00	31.91	2,127,500
30 Sept 2022	31.07	31.95	30.72	31.20	31.12	2,224,700
29 Sept 2022	32.31	32.31	31.19	31.36	31.28	1,826,500
28 Sept 2022	32.12	32.89	31.82	32.68	32.59	2,018,000
27 Sept 2022	33.27	33.43	31.99	32.09	32.00	2,412,000
26 Sept 2022	33.64	33.88	32.65	32.73	32.64	3,814,500
23 Sept 2022	34.24	34.42	33.45	33.58	33.49	2,936,300
22 Sept 2022	35.91	36.04	34.51	34.71	34.62	2,153,500
21 Sept 2022	37.09	37.09	35.83	35.95	35.85	1,932,000
20 Sept 2022	37.39	37.49	36.62	36.92	36.82	1,461,300
19 Sept 2022	37.01	37.60	37.01	37.54	37.44	1,686,900
16 Sept 2022	37.39	37.51	36.98	37.39	37.29	1,743,300
15 Sept 2022	37.90	38.40	37.75	37.93	37.83	1,653,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,751.70+5.80(+0.07%)

ASX 2007,545.40+6.40(+0.08%)

AUD/USD0.6894+0.0004(+0.05%)

OIL74.47+0.36(+0.49%)

GOLD1,881.80+2.30(+0.12%)

BTC-AUD33,079.39-478.53(-1.43%)

Get our best money-saving hacks and pro tips now

Aramark (ARMK)

ALL ORDS
7,751.70
+5.80(+0.07%)

ASX 200
7,545.40
+6.40(+0.08%)

AUD/USD
0.6894
+0.0004(+0.05%)

OIL
74.47
+0.36(+0.49%)

GOLD
1,881.80
+2.30(+0.12%)

BTC-AUD
33,079.39
-478.53(-1.43%)