UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202230.5331.3130.4430.9130.911,632,100
30 Jun 202230.3730.7629.6630.6330.632,051,900
29 Jun 202230.7731.0730.2430.8130.811,262,400
28 Jun 202231.5832.0930.8430.8830.881,182,700
27 Jun 202231.3431.6031.0531.2031.201,741,800
24 Jun 202229.8431.2629.6231.1631.162,296,000
23 Jun 202229.8029.8528.8929.4829.481,030,300
22 Jun 202229.2029.9029.2029.6129.61904,500
21 Jun 202230.0830.3329.3929.7229.721,532,900
17 Jun 202229.2429.6828.7429.4029.402,524,200
16 Jun 202230.2730.3128.9729.1929.191,200,200
15 Jun 202230.8731.6330.6631.1431.141,888,900
14 Jun 202231.0731.2730.0230.3330.331,362,300
13 Jun 202231.8631.9530.8630.9830.981,619,000
10 Jun 202233.1933.4232.8132.9532.951,173,100
09 Jun 202234.2934.2933.7333.7633.76751,600
08 Jun 202234.4634.8234.3034.5134.51854,000
07 Jun 202234.6834.9434.3534.9334.93661,800
06 Jun 202234.8335.0334.5134.8634.86716,300
03 Jun 202234.7534.8234.4434.6234.62895,100
02 Jun 202233.9434.9633.9434.8734.87984,700
01 Jun 202234.5734.7733.5334.0434.04980,500
31 May 202234.1834.6933.8534.4734.472,020,800
27 May 202233.7034.4333.7034.4334.43923,600
26 May 202233.0233.8232.8833.5433.54729,200
25 May 202231.5532.9031.5132.6832.681,016,500
24 May 202232.5132.5131.4631.7531.75971,100
23 May 202232.7032.7031.6932.6532.651,200,000
20 May 202232.6432.6431.5332.2732.27953,800
19 May 202232.3432.9732.0932.3132.311,077,800
18 May 202234.0134.0132.5732.7532.751,135,200
17 May 202234.5834.7633.8734.4034.401,111,100
16 May 202233.3733.9432.8833.6333.631,410,700
13 May 202232.7433.7932.7433.6433.641,815,500
12 May 202232.4332.7331.5932.3032.301,956,900
11 May 202234.2334.8532.6732.7832.781,478,400
10 May 202235.4936.3732.8034.6234.622,647,400
09 May 202235.3235.5134.1034.2734.273,103,000
06 May 202235.7336.0835.4435.8335.831,078,600
05 May 202236.7537.1735.5135.8535.85786,400
04 May 202236.3937.3235.8737.2337.23945,400
03 May 202236.2436.6035.7836.3836.38962,700
02 May 202236.5136.5335.3536.1536.15965,200
29 Apr 202237.3937.6836.1836.2536.25961,500
28 Apr 202236.8837.8136.6037.5737.57969,400
27 Apr 202236.9737.0836.2836.6136.611,064,000
26 Apr 202237.5937.8136.8936.8936.89902,500
25 Apr 202237.9237.9937.2237.9937.991,949,300
22 Apr 202238.6538.6838.1538.2538.251,763,200
21 Apr 202239.0039.9538.7238.9238.922,694,900
20 Apr 202237.6638.4437.6638.1638.161,487,800
19 Apr 202236.9637.3936.9637.2937.291,471,900
18 Apr 202236.9837.2236.7036.8236.821,195,900
14 Apr 202236.8237.4436.6937.0237.021,726,200
13 Apr 202236.0036.7835.8536.6536.652,277,300
12 Apr 202235.1136.0435.1035.8535.851,502,100
11 Apr 202234.9435.8634.8534.9834.981,220,200
08 Apr 202235.3935.6434.8834.9434.941,212,400
07 Apr 202236.1736.3134.9235.4835.481,278,000
06 Apr 202236.8936.9735.6936.2136.211,908,600
05 Apr 202237.6438.0037.0337.2237.22871,500
04 Apr 202237.2837.6837.1637.5837.581,522,700
01 Apr 202237.4137.8937.1737.7637.761,100,300
31 Mar 202237.9638.1837.5937.6037.60901,500
30 Mar 202238.0138.2837.7437.8737.87855,200
29 Mar 202237.8938.5237.6138.4038.401,276,900
28 Mar 202237.1637.4136.8937.2337.231,000,900
25 Mar 202237.3737.7037.1537.2437.241,320,700
24 Mar 202236.8637.4236.5737.3137.31945,300
23 Mar 202236.4137.0136.1336.7136.71899,900
22 Mar 202236.8237.0536.6436.6536.651,828,100
21 Mar 202237.1537.2436.2036.5836.581,292,600
18 Mar 202236.2837.3136.0837.1937.191,346,500
17 Mar 202236.2536.6235.9436.6136.611,474,900
16 Mar 202236.4837.0635.8136.6536.651,081,400
15 Mar 202235.2536.1735.1536.0036.001,181,200
14 Mar 202235.5435.7434.7735.0235.021,159,000
11 Mar 202235.7236.1035.2335.3535.351,439,800
10 Mar 202234.2335.1234.1235.0035.002,839,500
09 Mar 202234.4835.1134.1634.8934.893,779,500
08 Mar 202233.0434.3632.6833.3233.322,396,600
07 Mar 202235.7935.7932.7632.7732.772,876,600
04 Mar 202235.6136.1435.1535.9835.981,087,300
03 Mar 202236.6037.0335.8736.2036.20799,100
02 Mar 202236.0236.7036.0236.6336.631,259,500
01 Mar 202236.5236.5935.4335.6835.681,715,800
28 Feb 202237.1637.2136.3936.9636.961,278,200
25 Feb 202236.7037.6036.5737.5737.571,353,900
24 Feb 202235.2636.9735.0936.6836.681,415,700
23 Feb 202237.5937.5936.4836.5036.501,667,200
22 Feb 202237.3837.8636.9437.1737.173,443,400
18 Feb 202237.5838.1637.3937.7737.771,921,100
17 Feb 202237.8438.1937.3937.6037.601,031,200
16 Feb 202237.0938.4037.0838.2738.271,794,300
15 Feb 202236.3637.2536.3037.1737.171,501,400
15 Feb 20220.11 Dividend
14 Feb 202236.1336.8835.6535.9835.871,415,500
11 Feb 202237.3537.8935.8636.0835.971,990,100
10 Feb 202237.2638.3937.1737.2137.103,292,000
09 Feb 202237.9038.1337.2437.7837.662,817,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...