New Zealand markets close in 3 hours 58 minutes

Aramark (ARMK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.68-0.18 (-0.53%)
At close: 04:00PM EDT
32.67 -1.03 (-3.06%)
After hours: 04:05PM EDT
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 202433.7933.9733.3033.6833.681,155,916
12 Jun 202433.2434.2333.0933.8633.862,427,500
11 Jun 202433.2333.3932.5732.9032.902,489,400
10 Jun 202433.2333.8433.0033.7733.772,777,600
07 Jun 202432.6333.4732.5633.2533.252,820,300
06 Jun 202432.0532.9131.7732.6832.683,312,800
05 Jun 202431.8432.1431.6031.8631.862,506,200
04 Jun 202431.8732.2131.6832.0032.001,340,400
03 Jun 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
09 May 202432.0032.3831.4532.1632.162,403,300
08 May 202431.1431.8930.8731.8631.866,585,900
07 May 202430.6731.9129.8230.7530.756,355,400
06 May 202431.0531.6230.8731.6231.623,761,400
03 May 202431.2331.6130.7230.9230.922,323,100
02 May 202431.3031.5030.6330.9330.931,840,100
01 May 202431.4131.5630.8631.1531.152,562,800
30 Apr 202432.2332.3731.4131.5131.511,960,300
29 Apr 202432.5232.5432.2432.4432.441,573,300
26 Apr 202432.1732.5632.1432.3532.351,135,100
25 Apr 202432.4732.6132.0532.3332.331,153,900
24 Apr 202432.2532.5731.9432.5532.551,971,900
23 Apr 202432.3132.5132.0632.1032.101,820,800
22 Apr 202432.0532.4131.8932.2532.252,695,700
19 Apr 202431.2431.9231.2431.8731.873,200,300
18 Apr 202431.3231.7431.1631.2031.201,936,100
17 Apr 202431.2931.4131.0031.1631.162,134,200
16 Apr 202431.3631.5531.1831.2031.201,537,700
15 Apr 202431.8532.0131.3531.4731.472,872,400
12 Apr 202431.8031.9631.4331.5931.592,222,700
11 Apr 202431.8632.1731.7131.9531.951,851,200
10 Apr 202431.7332.0631.5231.9031.901,845,900
09 Apr 202432.5032.5331.8032.2132.214,245,600
08 Apr 202432.1632.5631.9232.5332.533,824,100
05 Apr 202431.4832.3531.4732.2232.222,565,300
04 Apr 202432.3332.8131.4731.5631.562,712,300
03 Apr 202431.8132.3131.7132.2332.232,308,100
02 Apr 202432.0532.2331.6931.9631.962,075,200
01 Apr 202432.4232.5731.8932.2732.272,772,300
28 Mar 202432.2632.6132.2032.5232.523,844,500
27 Mar 202431.1332.0730.9332.0632.062,773,100
26 Mar 202430.9031.2030.6231.0831.082,735,100
25 Mar 202430.9631.0830.4230.7730.773,891,000
22 Mar 202431.5131.5130.8730.9630.962,664,900
21 Mar 202431.6631.6831.1031.3431.343,716,200
20 Mar 202431.5231.6531.1731.5931.591,264,600
19 Mar 202431.3731.6130.8331.5031.501,794,000
18 Mar 202431.2231.5230.8831.4131.412,534,200
15 Mar 202431.7531.8231.0731.1131.115,407,400
14 Mar 202432.5032.5331.5531.7731.772,536,200
13 Mar 202432.7933.0432.3032.6532.651,903,100
12 Mar 202431.7332.6531.6532.6232.622,520,400
11 Mar 202431.7031.9231.4931.7931.792,225,500
08 Mar 202431.4931.8931.4931.6631.662,350,900
07 Mar 202431.3631.8631.1931.6331.633,061,300
06 Mar 202431.2031.3630.7531.0831.081,158,200
05 Mar 202430.9131.2830.7731.0331.032,407,600
04 Mar 202430.7531.2330.6531.0231.022,395,800
01 Mar 202430.3531.0430.1730.7430.742,070,700
29 Feb 202430.6830.7730.1530.3330.332,959,400
28 Feb 202430.0730.7929.9830.6330.631,500,600
27 Feb 202430.5230.7130.1830.2030.201,925,300
26 Feb 202431.2731.3330.6430.6730.671,616,600
23 Feb 202431.0731.4430.8931.3531.351,530,100
22 Feb 202430.8031.1430.5930.9730.971,678,100
21 Feb 202430.9530.9529.7830.4730.472,563,800
20 Feb 202430.7731.0230.6530.8630.862,992,100
16 Feb 202430.6531.1330.6530.8730.871,697,200
15 Feb 202430.7931.1430.7630.8330.832,031,200
14 Feb 202430.5230.9430.2130.8330.832,186,100
13 Feb 202430.8130.8130.1030.2530.252,310,200
13 Feb 20240.095 Dividend
12 Feb 202430.4631.0430.4631.0030.913,248,400
09 Feb 202429.3730.5829.3130.5130.423,275,500
08 Feb 202428.8829.6428.5229.4129.323,006,400
07 Feb 202430.4630.5328.8128.8828.793,522,100
06 Feb 202431.0231.0929.2329.3129.225,177,300
05 Feb 202429.4329.5928.9629.4229.334,238,200
02 Feb 202429.5829.9329.1929.6729.584,111,600
01 Feb 202429.1429.7928.9429.7129.622,933,800
31 Jan 202429.2729.8328.9229.0828.993,096,600
30 Jan 202428.9129.2928.7729.2429.152,169,300
29 Jan 202428.5228.9628.3928.9528.861,617,000
26 Jan 202428.7328.8928.5228.5828.491,265,500
25 Jan 202428.7128.9928.4528.6928.602,595,400
24 Jan 202428.9029.0328.3028.4228.331,459,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...