NYSE - Delayed Quote USD

Aramark (ARMK)

32.35 +0.02 (+0.06%)
At close: 4:00 PM EDT
32.83 +0.48 (+1.48%)
After hours: 6:29 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 32.17 32.55 32.15 32.35 32.35 1,135,070
Apr 25, 2024 32.47 32.61 32.05 32.33 32.33 1,153,900
Apr 24, 2024 32.25 32.57 31.94 32.55 32.55 1,971,900
Apr 23, 2024 32.31 32.51 32.06 32.10 32.10 1,820,800
Apr 22, 2024 32.05 32.41 31.89 32.25 32.25 2,695,700
Apr 19, 2024 31.24 31.92 31.24 31.87 31.87 3,200,300
Apr 18, 2024 31.32 31.74 31.16 31.20 31.20 1,936,100
Apr 17, 2024 31.29 31.41 31.00 31.16 31.16 2,134,200
Apr 16, 2024 31.36 31.55 31.18 31.20 31.20 1,537,700
Apr 15, 2024 31.85 32.01 31.35 31.47 31.47 2,872,400
Apr 12, 2024 31.80 31.96 31.43 31.59 31.59 2,222,700
Apr 11, 2024 31.86 32.17 31.71 31.95 31.95 1,851,200
Apr 10, 2024 31.73 32.06 31.52 31.90 31.90 1,845,900
Apr 9, 2024 32.50 32.53 31.80 32.21 32.21 4,245,600
Apr 8, 2024 32.16 32.56 31.92 32.53 32.53 3,824,100
Apr 5, 2024 31.48 32.35 31.47 32.22 32.22 2,565,300
Apr 4, 2024 32.33 32.81 31.47 31.56 31.56 2,712,300
Apr 3, 2024 31.81 32.31 31.71 32.23 32.23 2,308,100
Apr 2, 2024 32.05 32.23 31.69 31.96 31.96 2,075,200
Apr 1, 2024 32.42 32.57 31.89 32.27 32.27 2,772,300
Mar 28, 2024 32.26 32.61 32.20 32.52 32.52 3,844,500
Mar 27, 2024 31.13 32.07 30.93 32.06 32.06 2,773,100
Mar 26, 2024 30.90 31.20 30.62 31.08 31.08 2,735,100
Mar 25, 2024 30.96 31.08 30.42 30.77 30.77 3,891,000
Mar 22, 2024 31.51 31.51 30.87 30.96 30.96 2,664,900
Mar 21, 2024 31.66 31.68 31.10 31.34 31.34 3,716,200
Mar 20, 2024 31.52 31.65 31.17 31.59 31.59 1,264,600
Mar 19, 2024 31.37 31.61 30.83 31.50 31.50 1,794,000
Mar 18, 2024 31.22 31.52 30.88 31.41 31.41 2,534,200
Mar 15, 2024 31.75 31.82 31.07 31.11 31.11 5,407,400
Mar 14, 2024 32.50 32.53 31.55 31.77 31.77 2,536,200
Mar 13, 2024 32.79 33.04 32.30 32.65 32.65 1,903,100
Mar 12, 2024 31.73 32.65 31.65 32.62 32.62 2,520,400
Mar 11, 2024 31.70 31.92 31.49 31.79 31.79 2,225,500
Mar 8, 2024 31.49 31.89 31.49 31.66 31.66 2,350,900
Mar 7, 2024 31.36 31.86 31.19 31.63 31.63 3,061,300
Mar 6, 2024 31.20 31.36 30.75 31.08 31.08 1,158,200
Mar 5, 2024 30.91 31.28 30.77 31.03 31.03 2,407,600
Mar 4, 2024 30.75 31.23 30.65 31.02 31.02 2,395,800
Mar 1, 2024 30.35 31.04 30.17 30.74 30.74 2,070,700
Feb 29, 2024 30.68 30.77 30.15 30.33 30.33 2,959,400
Feb 28, 2024 30.07 30.79 29.98 30.63 30.63 1,500,600
Feb 27, 2024 30.52 30.71 30.18 30.20 30.20 1,925,300
Feb 26, 2024 31.27 31.33 30.64 30.67 30.67 1,616,600
Feb 23, 2024 31.07 31.44 30.89 31.35 31.35 1,530,100
Feb 22, 2024 30.80 31.14 30.59 30.97 30.97 1,678,100
Feb 21, 2024 30.95 30.95 29.78 30.47 30.47 2,563,800
Feb 20, 2024 30.77 31.02 30.65 30.86 30.86 2,992,100
Feb 16, 2024 30.65 31.13 30.65 30.87 30.87 1,697,200
Feb 15, 2024 30.79 31.14 30.76 30.83 30.83 2,031,200
Feb 14, 2024 30.52 30.94 30.21 30.83 30.83 2,186,100
Feb 13, 2024 0.10 Dividend
Feb 13, 2024 30.81 30.81 30.10 30.25 30.25 2,310,200
Feb 12, 2024 30.46 31.04 30.46 31.00 30.91 3,248,400
Feb 9, 2024 29.37 30.58 29.31 30.51 30.42 3,275,500
Feb 8, 2024 28.88 29.64 28.52 29.41 29.32 3,006,400
Feb 7, 2024 30.46 30.53 28.81 28.88 28.79 3,522,100
Feb 6, 2024 31.02 31.09 29.23 29.31 29.22 5,177,300
Feb 5, 2024 29.43 29.59 28.96 29.42 29.33 4,238,200
Feb 2, 2024 29.58 29.93 29.19 29.67 29.58 4,111,600
Feb 1, 2024 29.14 29.79 28.94 29.71 29.62 2,933,800
Jan 31, 2024 29.27 29.83 28.92 29.08 28.99 3,096,600
Jan 30, 2024 28.91 29.29 28.77 29.24 29.15 2,169,300
Jan 29, 2024 28.52 28.96 28.39 28.95 28.86 1,617,000
Jan 26, 2024 28.73 28.89 28.52 28.58 28.49 1,265,500
Jan 25, 2024 28.71 28.99 28.45 28.69 28.60 2,595,400
Jan 24, 2024 28.90 29.03 28.30 28.42 28.33 1,459,100
Jan 23, 2024 28.90 29.02 28.49 28.74 28.65 1,301,400
Jan 22, 2024 28.75 28.91 28.48 28.63 28.54 1,557,700
Jan 19, 2024 28.61 28.88 28.49 28.65 28.56 1,193,800
Jan 18, 2024 28.98 29.06 28.51 28.67 28.58 2,460,100
Jan 17, 2024 28.87 29.38 28.63 28.85 28.76 2,399,200
Jan 16, 2024 28.49 28.98 28.31 28.96 28.87 2,477,300
Jan 12, 2024 29.13 29.24 28.74 28.76 28.67 1,660,000
Jan 11, 2024 28.87 28.90 28.60 28.88 28.79 1,905,200
Jan 10, 2024 28.77 29.04 28.55 28.91 28.82 1,691,300
Jan 9, 2024 28.69 28.77 28.37 28.71 28.62 1,850,000
Jan 8, 2024 28.38 29.02 28.33 28.88 28.79 2,729,500
Jan 5, 2024 27.64 28.23 27.62 28.22 28.13 2,268,500
Jan 4, 2024 27.80 28.11 27.74 27.78 27.69 2,411,500
Jan 3, 2024 27.81 28.01 27.47 27.68 27.60 1,931,400
Jan 2, 2024 27.84 28.24 27.84 27.94 27.85 2,682,100
Dec 29, 2023 27.97 28.17 27.79 28.10 28.01 1,846,000
Dec 28, 2023 27.82 28.10 27.73 28.00 27.91 1,498,800
Dec 27, 2023 27.82 27.90 27.63 27.87 27.78 1,373,100
Dec 26, 2023 27.71 27.83 27.61 27.73 27.65 2,000,500
Dec 22, 2023 27.80 28.08 27.62 27.74 27.65 1,663,000
Dec 21, 2023 27.67 27.98 27.56 27.88 27.79 2,208,600
Dec 20, 2023 27.86 28.25 27.39 27.39 27.31 3,103,700
Dec 19, 2023 27.90 28.04 27.77 28.02 27.93 2,850,500
Dec 18, 2023 27.22 27.87 27.05 27.72 27.64 6,329,000
Dec 15, 2023 27.59 27.59 27.08 27.20 27.12 6,804,000
Dec 14, 2023 27.39 27.91 27.39 27.58 27.50 3,582,300
Dec 13, 2023 26.98 27.25 26.58 27.15 27.07 3,985,900
Dec 12, 2023 26.98 27.22 26.59 26.87 26.79 2,357,000
Dec 11, 2023 27.16 27.35 26.97 27.09 27.01 2,691,200
Dec 8, 2023 27.21 27.39 27.03 27.16 27.08 2,032,800
Dec 7, 2023 27.42 27.51 26.89 27.17 27.09 2,979,400
Dec 6, 2023 27.38 27.60 27.16 27.41 27.33 2,914,600
Dec 5, 2023 27.99 28.12 27.23 27.24 27.16 3,242,800
Dec 4, 2023 28.23 28.37 28.01 28.18 28.09 3,343,900
Dec 1, 2023 28.07 28.42 27.95 28.29 28.20 2,484,400
Nov 30, 2023 27.83 28.32 27.72 28.01 27.92 17,491,300
Nov 29, 2023 27.67 28.04 27.54 27.78 27.69 3,713,600
Nov 28, 2023 27.95 28.05 27.50 27.56 27.48 5,092,300
Nov 27, 2023 0.10 Dividend
Nov 27, 2023 27.85 28.16 27.75 28.05 27.96 3,353,300
Nov 24, 2023 27.98 28.16 27.88 28.05 27.87 1,024,200
Nov 22, 2023 28.02 28.40 27.97 28.13 27.95 2,662,600
Nov 21, 2023 27.74 27.98 27.53 27.88 27.70 2,966,700
Nov 20, 2023 27.65 28.16 27.64 27.86 27.68 3,304,900
Nov 17, 2023 27.75 27.84 27.52 27.71 27.53 3,619,900
Nov 16, 2023 26.99 27.66 26.88 27.65 27.47 4,046,200
Nov 15, 2023 26.33 27.12 26.27 27.04 26.87 5,092,100
Nov 14, 2023 28.20 28.35 25.93 26.19 26.02 7,409,300
Nov 13, 2023 28.36 28.72 28.22 28.52 28.34 4,240,400
Nov 10, 2023 27.92 28.53 27.73 28.52 28.34 4,786,500
Nov 9, 2023 28.12 28.25 27.72 27.85 27.67 1,776,100
Nov 8, 2023 28.08 28.23 27.77 27.91 27.73 2,979,500
Nov 7, 2023 27.77 28.13 27.65 28.02 27.84 1,530,500
Nov 6, 2023 28.30 28.39 27.99 28.00 27.82 2,353,700
Nov 3, 2023 28.20 28.56 28.12 28.35 28.17 3,694,400
Nov 2, 2023 27.55 28.10 27.44 27.87 27.69 3,037,400
Nov 1, 2023 27.15 27.36 26.64 27.23 27.05 2,760,800
Oct 31, 2023 26.80 27.08 26.63 26.93 26.76 2,428,300
Oct 30, 2023 26.87 26.96 26.44 26.76 26.59 3,907,700
Oct 27, 2023 26.81 27.06 26.55 26.67 26.50 2,712,800
Oct 26, 2023 26.44 27.03 26.44 26.71 26.54 3,956,000
Oct 25, 2023 26.35 26.51 26.10 26.31 26.14 3,007,800
Oct 24, 2023 26.43 26.58 26.17 26.51 26.34 2,737,500
Oct 23, 2023 26.11 26.66 26.01 26.35 26.18 2,690,400
Oct 20, 2023 26.37 26.67 26.28 26.33 26.16 2,351,300
Oct 19, 2023 26.71 26.90 26.28 26.42 26.25 2,711,600
Oct 18, 2023 26.75 26.93 26.56 26.73 26.56 2,839,800
Oct 17, 2023 26.62 27.07 26.57 26.94 26.77 3,842,700
Oct 16, 2023 25.71 26.72 25.71 26.59 26.42 4,390,300
Oct 13, 2023 25.59 25.70 25.28 25.35 25.19 3,598,200
Oct 12, 2023 26.43 26.71 25.57 25.70 25.53 2,987,600
Oct 11, 2023 25.70 26.42 25.70 26.32 26.15 4,554,000
Oct 10, 2023 25.20 25.81 24.94 25.79 25.62 4,152,800
Oct 9, 2023 24.66 25.11 24.46 25.01 24.85 2,910,300
Oct 6, 2023 24.70 24.91 24.13 24.60 24.44 3,639,600
Oct 5, 2023 24.58 25.02 24.40 24.76 24.60 4,715,000
Oct 4, 2023 24.33 24.87 24.16 24.85 24.69 4,394,300
Oct 3, 2023 24.79 25.08 23.95 24.32 24.16 8,687,600
Oct 2, 2023 1385:1000 Stock Splits
Oct 2, 2023 25.38 25.47 24.45 25.02 24.86 6,372,400
Sep 29, 2023 25.46 25.52 24.95 25.05 24.89 5,465,903
Sep 28, 2023 25.16 25.59 25.14 25.25 25.09 9,278,254
Sep 27, 2023 25.24 25.33 24.92 25.06 24.90 5,811,322
Sep 26, 2023 25.52 25.78 25.12 25.13 24.97 4,992,787
Sep 25, 2023 25.64 25.83 25.44 25.67 25.50 3,928,553
Sep 22, 2023 26.63 26.71 26.01 26.04 25.87 3,272,894
Sep 21, 2023 27.10 27.10 26.53 26.55 26.38 4,026,057
Sep 20, 2023 27.23 27.69 27.05 27.32 27.15 5,228,237
Sep 19, 2023 26.93 27.10 26.65 27.02 26.84 3,148,105
Sep 18, 2023 26.34 26.97 26.26 26.96 26.79 5,630,856
Sep 15, 2023 26.68 26.74 26.19 26.45 26.28 6,252,860
Sep 14, 2023 26.59 27.11 26.56 26.95 26.78 4,002,927
Sep 13, 2023 26.68 26.89 26.30 26.32 26.15 3,287,436
Sep 12, 2023 26.04 26.61 25.95 26.48 26.31 3,520,670
Sep 11, 2023 26.61 26.71 25.97 26.16 25.99 3,508,898
Sep 8, 2023 26.43 26.56 26.23 26.41 26.24 4,681,300
Sep 7, 2023 26.69 26.79 26.44 26.49 26.32 3,224,280
Sep 6, 2023 26.96 27.20 26.84 26.88 26.71 3,610,003
Sep 5, 2023 27.34 27.55 26.93 26.97 26.80 3,058,080
Sep 1, 2023 27.42 27.62 27.24 27.57 27.40 3,875,784
Aug 31, 2023 27.48 27.52 26.76 26.84 26.67 6,363,660
Aug 30, 2023 27.15 27.46 27.08 27.39 27.22 5,895,530
Aug 29, 2023 27.16 27.35 26.95 27.16 26.98 3,029,826
Aug 28, 2023 26.98 27.28 26.97 27.19 27.02 10,984,712
Aug 25, 2023 26.95 27.09 26.84 26.90 26.73 2,155,199
Aug 24, 2023 26.99 27.23 26.81 26.86 26.69 5,632,795
Aug 23, 2023 26.66 27.10 26.59 27.04 26.87 4,622,022
Aug 22, 2023 27.49 27.81 26.69 26.78 26.61 4,547,371
Aug 21, 2023 26.51 26.68 26.14 26.36 26.19 7,634,951
Aug 18, 2023 26.14 26.53 26.03 26.50 26.33 4,213,586
Aug 17, 2023 26.72 26.95 26.22 26.34 26.17 6,120,315
Aug 16, 2023 27.13 27.29 26.66 26.71 26.54 6,187,765
Aug 15, 2023 0.08 Dividend
Aug 15, 2023 27.31 27.58 27.05 27.10 26.93 9,996,099
Aug 14, 2023 28.20 28.42 27.51 27.53 27.27 9,181,165
Aug 11, 2023 28.47 28.56 27.74 28.30 28.03 7,118,069
Aug 10, 2023 28.84 28.98 28.46 28.52 28.25 16,612,521
Aug 9, 2023 29.49 30.13 29.49 29.91 29.63 5,733,900
Aug 8, 2023 27.81 29.62 27.68 29.44 29.17 19,378,366
Aug 7, 2023 27.56 27.68 27.35 27.42 27.17 7,022,504
Aug 4, 2023 27.65 27.85 27.31 27.50 27.25 5,624,624
Aug 3, 2023 27.45 27.57 27.20 27.49 27.23 7,216,681
Aug 2, 2023 28.24 28.24 27.64 27.65 27.40 4,513,715
Aug 1, 2023 28.95 29.10 28.77 29.05 28.78 2,201,181
Jul 31, 2023 29.20 29.28 29.04 29.15 28.88 2,006,588
Jul 28, 2023 29.29 29.39 29.03 29.10 28.83 2,172,927
Jul 27, 2023 29.80 29.88 28.98 29.15 28.88 2,568,483
Jul 26, 2023 30.01 30.14 29.39 29.55 29.28 3,134,532
Jul 25, 2023 30.69 30.82 30.07 30.09 29.81 4,340,452
Jul 24, 2023 30.84 31.05 30.76 30.81 30.52 5,784,453
Jul 21, 2023 30.97 31.04 30.62 30.82 30.53 1,917,948
Jul 20, 2023 31.06 31.24 30.83 30.86 30.57 2,925,674
Jul 19, 2023 30.90 31.26 30.83 31.05 30.77 9,007,763
Jul 18, 2023 31.41 31.61 30.83 30.90 30.61 4,325,078
Jul 17, 2023 31.10 31.94 30.94 31.42 31.13 4,164,280
Jul 14, 2023 30.45 30.45 29.90 30.20 29.92 1,985,952
Jul 13, 2023 30.62 30.66 30.47 30.54 30.26 1,820,029
Jul 12, 2023 30.90 30.92 30.48 30.52 30.24 4,533,244
Jul 11, 2023 30.74 30.87 30.55 30.64 30.36 2,491,200
Jul 10, 2023 30.48 31.05 30.48 30.70 30.41 2,639,810
Jul 7, 2023 29.75 30.81 29.69 30.60 30.31 2,938,278
Jul 6, 2023 30.18 30.25 29.49 29.76 29.48 4,810,798
Jul 5, 2023 30.44 30.75 30.30 30.45 30.16 3,145,058
Jul 3, 2023 31.04 31.13 30.80 30.82 30.53 1,061,741
Jun 30, 2023 31.00 31.20 30.77 31.08 30.79 4,075,086
Jun 29, 2023 30.17 30.82 29.94 30.82 30.54 1,909,777
Jun 28, 2023 30.18 30.26 29.98 30.19 29.91 3,761,106
Jun 27, 2023 29.34 30.31 29.23 30.14 29.86 3,748,087
Jun 26, 2023 28.38 29.39 28.38 29.30 29.03 3,511,114
Jun 23, 2023 28.56 28.74 28.25 28.37 28.10 3,010,713
Jun 22, 2023 29.10 29.19 28.64 28.87 28.60 1,715,184
Jun 21, 2023 29.17 29.43 28.97 29.21 28.93 3,162,509
Jun 20, 2023 29.23 29.39 28.98 29.22 28.95 4,728,667
Jun 16, 2023 29.17 29.31 28.87 29.26 28.99 4,550,141
Jun 15, 2023 28.83 29.04 28.69 29.04 28.77 6,282,914
Jun 14, 2023 29.24 29.41 28.73 29.00 28.73 4,788,638
Jun 13, 2023 29.62 29.66 29.22 29.23 28.96 3,826,340
Jun 12, 2023 29.26 29.84 29.25 29.57 29.30 3,343,529
Jun 9, 2023 29.60 29.60 29.06 29.10 28.83 5,254,136
Jun 8, 2023 29.48 29.56 29.21 29.39 29.11 4,014,561
Jun 7, 2023 29.76 30.02 29.55 29.57 29.29 2,560,865
Jun 6, 2023 28.92 29.68 28.92 29.62 29.34 2,536,074
Jun 5, 2023 28.53 29.08 28.53 28.95 28.68 2,211,845
Jun 2, 2023 28.48 28.72 28.35 28.66 28.40 3,963,316
Jun 1, 2023 28.63 28.74 28.07 28.19 27.93 3,346,022
May 31, 2023 28.40 28.56 28.01 28.51 28.24 4,912,872
May 30, 2023 28.50 28.80 28.32 28.45 28.18 3,693,934
May 26, 2023 28.22 28.76 28.22 28.55 28.28 2,284,004
May 25, 2023 27.81 28.41 27.81 28.17 27.91 2,513,775
May 24, 2023 27.60 27.99 27.51 27.86 27.60 2,609,202
May 23, 2023 28.41 28.48 27.73 27.77 27.51 4,526,180
May 22, 2023 28.48 28.76 28.42 28.58 28.32 5,073,117
May 19, 2023 28.85 28.87 28.31 28.55 28.28 4,595,569
May 18, 2023 27.86 28.95 27.79 28.88 28.61 3,956,530
May 17, 2023 27.55 28.02 27.39 27.94 27.68 2,901,437
May 16, 2023 0.08 Dividend
May 16, 2023 27.26 27.65 27.04 27.32 27.07 7,076,242
May 15, 2023 26.97 27.38 26.74 27.29 26.95 6,647,308
May 12, 2023 27.02 27.11 26.58 26.88 26.55 4,506,652
May 11, 2023 26.35 27.00 26.17 26.86 26.53 6,674,454
May 10, 2023 26.19 26.62 25.88 26.46 26.14 4,859,411
May 9, 2023 25.54 26.01 24.40 25.88 25.56 5,103,725
May 8, 2023 25.34 25.42 24.67 24.69 24.38 5,585,428
May 5, 2023 24.74 25.27 24.45 25.12 24.81 2,004,095
May 4, 2023 24.43 24.64 24.21 24.34 24.04 2,715,016
May 3, 2023 24.71 24.97 24.45 24.48 24.19 2,810,027
May 2, 2023 25.03 25.13 24.35 24.56 24.26 2,367,519
May 1, 2023 25.05 25.35 24.99 25.18 24.88 3,301,840
Apr 28, 2023 24.79 25.07 24.61 25.05 24.75 7,349,364
Apr 27, 2023 24.30 24.82 24.18 24.81 24.51 3,251,149

Related Tickers

UNF UniFirst Corporation
164.24
+0.26%
 
ABM ABM Industries Incorporated
44.04
-0.65%
 
TDCX TDCX Inc.
7.06
-0.84%
 
MMS Maximus, Inc.
80.43
-0.25%
 
RTO Rentokil Initial plc
26.23
+0.61%
 
FA First Advantage Corporation
16.41
-0.36%
 
LZ LegalZoom.com, Inc.
12.48
+1.71%
 
RBA RB Global, Inc.
73.18
-0.20%
 
DLB Dolby Laboratories, Inc.
79.20
-0.89%
 
RELX RELX PLC
41.61
+1.19%