Mail

UK Markets closed

FTSE 100
7,168.65
-0.63(-0.01%)
FTSE 250
18,636.98
-29.80(-0.16%)
AIM
875.21
-1.01(-0.12%)
GBP/EUR
1.1593
-0.0018(-0.16%)
GBP/USD
1.2103
-0.0072(-0.5930%)
BTC-GBP
15,803.78
-328.40(-2.04%)

Aramark (ARMK)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

30.88

+0.25

(+0.82%)

At close: 04:00PM EDT

30.91

+0.00

(+0.02%)

After hours:

04:04PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2022	30.53	31.31	30.44	30.91	30.91	1,632,100
30 Jun 2022	30.37	30.76	29.66	30.63	30.63	2,051,900
29 Jun 2022	30.77	31.07	30.24	30.81	30.81	1,262,400
28 Jun 2022	31.58	32.09	30.84	30.88	30.88	1,182,700
27 Jun 2022	31.34	31.60	31.05	31.20	31.20	1,741,800
24 Jun 2022	29.84	31.26	29.62	31.16	31.16	2,296,000
23 Jun 2022	29.80	29.85	28.89	29.48	29.48	1,030,300
22 Jun 2022	29.20	29.90	29.20	29.61	29.61	904,500
21 Jun 2022	30.08	30.33	29.39	29.72	29.72	1,532,900
17 Jun 2022	29.24	29.68	28.74	29.40	29.40	2,524,200
16 Jun 2022	30.27	30.31	28.97	29.19	29.19	1,200,200
15 Jun 2022	30.87	31.63	30.66	31.14	31.14	1,888,900
14 Jun 2022	31.07	31.27	30.02	30.33	30.33	1,362,300
13 Jun 2022	31.86	31.95	30.86	30.98	30.98	1,619,000
10 Jun 2022	33.19	33.42	32.81	32.95	32.95	1,173,100
09 Jun 2022	34.29	34.29	33.73	33.76	33.76	751,600
08 Jun 2022	34.46	34.82	34.30	34.51	34.51	854,000
07 Jun 2022	34.68	34.94	34.35	34.93	34.93	661,800
06 Jun 2022	34.83	35.03	34.51	34.86	34.86	716,300
03 Jun 2022	34.75	34.82	34.44	34.62	34.62	895,100
02 Jun 2022	33.94	34.96	33.94	34.87	34.87	984,700
01 Jun 2022	34.57	34.77	33.53	34.04	34.04	980,500
31 May 2022	34.18	34.69	33.85	34.47	34.47	2,020,800
27 May 2022	33.70	34.43	33.70	34.43	34.43	923,600
26 May 2022	33.02	33.82	32.88	33.54	33.54	729,200
25 May 2022	31.55	32.90	31.51	32.68	32.68	1,016,500
24 May 2022	32.51	32.51	31.46	31.75	31.75	971,100
23 May 2022	32.70	32.70	31.69	32.65	32.65	1,200,000
20 May 2022	32.64	32.64	31.53	32.27	32.27	953,800
19 May 2022	32.34	32.97	32.09	32.31	32.31	1,077,800
18 May 2022	34.01	34.01	32.57	32.75	32.75	1,135,200
17 May 2022	34.58	34.76	33.87	34.40	34.40	1,111,100
16 May 2022	33.37	33.94	32.88	33.63	33.63	1,410,700
13 May 2022	32.74	33.79	32.74	33.64	33.64	1,815,500
12 May 2022	32.43	32.73	31.59	32.30	32.30	1,956,900
11 May 2022	34.23	34.85	32.67	32.78	32.78	1,478,400
10 May 2022	35.49	36.37	32.80	34.62	34.62	2,647,400
09 May 2022	35.32	35.51	34.10	34.27	34.27	3,103,000
06 May 2022	35.73	36.08	35.44	35.83	35.83	1,078,600
05 May 2022	36.75	37.17	35.51	35.85	35.85	786,400
04 May 2022	36.39	37.32	35.87	37.23	37.23	945,400
03 May 2022	36.24	36.60	35.78	36.38	36.38	962,700
02 May 2022	36.51	36.53	35.35	36.15	36.15	965,200
29 Apr 2022	37.39	37.68	36.18	36.25	36.25	961,500
28 Apr 2022	36.88	37.81	36.60	37.57	37.57	969,400
27 Apr 2022	36.97	37.08	36.28	36.61	36.61	1,064,000
26 Apr 2022	37.59	37.81	36.89	36.89	36.89	902,500
25 Apr 2022	37.92	37.99	37.22	37.99	37.99	1,949,300
22 Apr 2022	38.65	38.68	38.15	38.25	38.25	1,763,200
21 Apr 2022	39.00	39.95	38.72	38.92	38.92	2,694,900
20 Apr 2022	37.66	38.44	37.66	38.16	38.16	1,487,800
19 Apr 2022	36.96	37.39	36.96	37.29	37.29	1,471,900
18 Apr 2022	36.98	37.22	36.70	36.82	36.82	1,195,900
14 Apr 2022	36.82	37.44	36.69	37.02	37.02	1,726,200
13 Apr 2022	36.00	36.78	35.85	36.65	36.65	2,277,300
12 Apr 2022	35.11	36.04	35.10	35.85	35.85	1,502,100
11 Apr 2022	34.94	35.86	34.85	34.98	34.98	1,220,200
08 Apr 2022	35.39	35.64	34.88	34.94	34.94	1,212,400
07 Apr 2022	36.17	36.31	34.92	35.48	35.48	1,278,000
06 Apr 2022	36.89	36.97	35.69	36.21	36.21	1,908,600
05 Apr 2022	37.64	38.00	37.03	37.22	37.22	871,500
04 Apr 2022	37.28	37.68	37.16	37.58	37.58	1,522,700
01 Apr 2022	37.41	37.89	37.17	37.76	37.76	1,100,300
31 Mar 2022	37.96	38.18	37.59	37.60	37.60	901,500
30 Mar 2022	38.01	38.28	37.74	37.87	37.87	855,200
29 Mar 2022	37.89	38.52	37.61	38.40	38.40	1,276,900
28 Mar 2022	37.16	37.41	36.89	37.23	37.23	1,000,900
25 Mar 2022	37.37	37.70	37.15	37.24	37.24	1,320,700
24 Mar 2022	36.86	37.42	36.57	37.31	37.31	945,300
23 Mar 2022	36.41	37.01	36.13	36.71	36.71	899,900
22 Mar 2022	36.82	37.05	36.64	36.65	36.65	1,828,100
21 Mar 2022	37.15	37.24	36.20	36.58	36.58	1,292,600
18 Mar 2022	36.28	37.31	36.08	37.19	37.19	1,346,500
17 Mar 2022	36.25	36.62	35.94	36.61	36.61	1,474,900
16 Mar 2022	36.48	37.06	35.81	36.65	36.65	1,081,400
15 Mar 2022	35.25	36.17	35.15	36.00	36.00	1,181,200
14 Mar 2022	35.54	35.74	34.77	35.02	35.02	1,159,000
11 Mar 2022	35.72	36.10	35.23	35.35	35.35	1,439,800
10 Mar 2022	34.23	35.12	34.12	35.00	35.00	2,839,500
09 Mar 2022	34.48	35.11	34.16	34.89	34.89	3,779,500
08 Mar 2022	33.04	34.36	32.68	33.32	33.32	2,396,600
07 Mar 2022	35.79	35.79	32.76	32.77	32.77	2,876,600
04 Mar 2022	35.61	36.14	35.15	35.98	35.98	1,087,300
03 Mar 2022	36.60	37.03	35.87	36.20	36.20	799,100
02 Mar 2022	36.02	36.70	36.02	36.63	36.63	1,259,500
01 Mar 2022	36.52	36.59	35.43	35.68	35.68	1,715,800
28 Feb 2022	37.16	37.21	36.39	36.96	36.96	1,278,200
25 Feb 2022	36.70	37.60	36.57	37.57	37.57	1,353,900
24 Feb 2022	35.26	36.97	35.09	36.68	36.68	1,415,700
23 Feb 2022	37.59	37.59	36.48	36.50	36.50	1,667,200
22 Feb 2022	37.38	37.86	36.94	37.17	37.17	3,443,400
18 Feb 2022	37.58	38.16	37.39	37.77	37.77	1,921,100
17 Feb 2022	37.84	38.19	37.39	37.60	37.60	1,031,200
16 Feb 2022	37.09	38.40	37.08	38.27	38.27	1,794,300
15 Feb 2022	36.36	37.25	36.30	37.17	37.17	1,501,400
15 Feb 2022	0.11 Dividend
14 Feb 2022	36.13	36.88	35.65	35.98	35.87	1,415,500
11 Feb 2022	37.35	37.89	35.86	36.08	35.97	1,990,100
10 Feb 2022	37.26	38.39	37.17	37.21	37.10	3,292,000
09 Feb 2022	37.90	38.13	37.24	37.78	37.66	2,817,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...