Australia markets close in 4 hours 58 minutes

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
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202343.8944.0743.4643.8643.862,548,058
03 Feb 202343.6644.3343.1943.9643.963,114,400
02 Feb 202344.3544.9743.9944.1544.152,109,300
01 Feb 202344.3844.6843.7344.3444.341,337,000
31 Jan 202343.6644.5343.6144.5344.531,219,200
30 Jan 202343.9444.3243.6743.7043.703,706,500
27 Jan 202344.5644.6744.1944.3244.323,313,500
26 Jan 202344.8045.0244.1244.4644.463,774,500
25 Jan 202344.4544.8844.3344.7044.702,138,500
24 Jan 202344.6245.2744.5444.7644.762,687,700
23 Jan 202345.3245.6644.9244.9944.996,495,400
20 Jan 202344.5245.2044.2345.2045.202,008,600
19 Jan 202343.9344.5843.8644.2644.264,641,800
18 Jan 202345.4945.6344.2844.3344.332,821,900
17 Jan 202345.3045.7245.1245.3845.383,005,600
13 Jan 202344.5645.4744.5045.3145.312,174,300
12 Jan 202344.4544.9944.2844.9244.922,046,900
11 Jan 202344.0444.3743.7644.3244.322,013,200
10 Jan 202343.4744.1143.4244.0544.054,066,800
09 Jan 202343.9544.1843.4143.6943.695,738,700
06 Jan 202342.8243.9542.7343.9543.952,407,300
05 Jan 202341.8542.8141.5742.4642.461,532,700
04 Jan 202341.9142.2641.6341.9441.941,641,600
03 Jan 202342.0442.2441.0241.4041.402,305,900
30 Dec 202241.1341.4341.0541.3441.342,694,100
29 Dec 202241.1341.7641.0541.5341.531,480,400
28 Dec 202241.4941.7940.9641.0041.001,635,300
27 Dec 202241.3942.0841.3941.5441.54922,700
23 Dec 202241.1841.5040.9241.5041.50674,400
22 Dec 202241.3341.3440.7741.2241.221,156,000
21 Dec 202241.5241.8441.4241.6941.692,709,400
20 Dec 202240.9641.1840.5141.1841.181,519,700
19 Dec 202241.4241.5040.6241.0041.003,018,800
16 Dec 202241.4641.7341.1941.5141.512,320,900
15 Dec 202242.0942.1041.3241.7341.731,455,100
14 Dec 202242.2843.0842.1242.6542.651,454,600
13 Dec 202243.0043.3342.0742.3942.392,159,400
12 Dec 202241.2042.1541.1442.1542.153,047,000
09 Dec 202240.8141.3940.7541.1641.162,573,300
08 Dec 202240.7341.0240.4940.9440.947,351,200
07 Dec 202240.8941.0740.2640.2640.261,425,500
06 Dec 202241.4641.9340.8941.0641.061,841,300
05 Dec 202241.7341.9241.2441.3641.361,642,100
02 Dec 202241.4942.3841.3542.1242.121,882,800
01 Dec 202241.5542.1741.3441.9041.901,953,300
30 Nov 202240.6741.6040.3041.6041.601,632,900
29 Nov 202240.6541.1040.5040.5740.571,710,500
28 Nov 202240.8641.1940.5140.7040.702,422,500
25 Nov 202240.7241.0940.6541.0941.09614,300
23 Nov 202240.2540.9940.2540.7140.711,933,400
22 Nov 202240.2540.3839.9640.3240.321,356,500
21 Nov 202240.4240.6139.8940.0040.002,305,200
21 Nov 20220.11 Dividend
18 Nov 202240.7140.9739.8740.6440.531,494,900
17 Nov 202239.8740.3439.2140.2940.182,956,200
16 Nov 202240.6140.8239.9140.5040.393,057,500
15 Nov 202239.7841.2039.0740.5540.443,921,100
14 Nov 202238.3639.5038.3638.8638.754,688,600
11 Nov 202238.2639.1238.2238.7338.635,144,700
10 Nov 202237.0038.1337.0038.1138.011,751,900
09 Nov 202236.0936.6135.7435.9435.841,353,500
08 Nov 202235.5836.5435.2636.5036.402,669,100
07 Nov 202235.0935.5034.8135.3835.283,228,700
04 Nov 202234.8235.2534.4534.8534.762,288,800
03 Nov 202234.6435.1934.2334.3434.251,664,700
02 Nov 202236.1536.3335.1035.1035.001,546,600
01 Nov 202236.8537.0636.2136.3436.246,891,500
31 Oct 202236.6437.0736.3936.5036.401,431,000
28 Oct 202235.7636.7835.5936.7236.62864,800
27 Oct 202235.7236.0235.5235.7035.601,825,200
26 Oct 202234.9836.1534.9835.2335.131,687,400
25 Oct 202234.3935.1734.0335.0434.952,233,400
24 Oct 202235.5635.7934.9935.3235.221,752,100
21 Oct 202234.6035.5334.1535.4335.331,053,900
20 Oct 202234.9635.2834.4934.5834.491,425,700
19 Oct 202234.6535.2334.4434.8134.72984,300
18 Oct 202234.8535.0634.2934.8834.791,400,600
17 Oct 202233.9334.4533.9034.0033.911,965,100
14 Oct 202234.4234.5633.2133.2733.182,174,200
13 Oct 202232.7634.2532.3734.0033.911,507,800
12 Oct 202233.0933.9832.9833.6033.511,975,700
11 Oct 202233.4033.5832.5432.9832.891,812,000
10 Oct 202234.0334.2733.1333.3933.30906,000
07 Oct 202234.1834.2133.5034.0233.934,099,100
06 Oct 202234.5235.0634.2834.4734.382,760,400
05 Oct 202233.7134.8333.7134.7234.631,771,500
04 Oct 202232.6034.2232.5134.2034.112,402,500
03 Oct 202231.5232.3430.9432.0031.912,127,500
30 Sept 202231.0731.9530.7231.2031.122,224,700
29 Sept 202232.3132.3131.1931.3631.281,826,500
28 Sept 202232.1232.8931.8232.6832.592,018,000
27 Sept 202233.2733.4331.9932.0932.002,412,000
26 Sept 202233.6433.8832.6532.7332.643,814,500
23 Sept 202234.2434.4233.4533.5833.492,936,300
22 Sept 202235.9136.0434.5134.7134.622,153,500
21 Sept 202237.0937.0935.8335.9535.851,932,000
20 Sept 202237.3937.4936.6236.9236.821,461,300
19 Sept 202237.0137.6037.0137.5437.441,686,900
16 Sept 202237.3937.5136.9837.3937.291,743,300
15 Sept 202237.9038.4037.7537.9337.831,653,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...