NYSE - Delayed Quote USD

Aramark (ARMK)

Compare
37.41 +0.06 (+0.16%)
At close: December 19 at 4:00:02 PM EST
37.69 +0.28 (+0.75%)
Pre-Market: 4:44:57 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 37.81 38.16 37.41 37.41 37.41 1,968,100
Dec 18, 2024 38.95 39.10 37.30 37.35 37.35 2,024,100
Dec 17, 2024 39.34 39.74 38.69 38.77 38.77 1,643,700
Dec 16, 2024 40.24 40.48 39.63 39.64 39.64 1,732,100
Dec 13, 2024 40.32 40.66 39.81 40.17 40.17 1,292,600
Dec 12, 2024 40.81 41.09 40.14 40.40 40.40 1,535,900
Dec 11, 2024 40.13 40.84 39.94 40.76 40.76 2,320,700
Dec 10, 2024 40.10 40.58 39.96 40.14 40.14 2,042,500
Dec 9, 2024 41.44 41.62 39.87 39.96 39.96 2,816,700
Dec 6, 2024 41.90 42.09 41.46 41.61 41.61 1,956,900
Dec 5, 2024 41.10 41.64 40.95 41.60 41.60 1,862,000
Dec 4, 2024 40.20 41.12 40.13 41.02 41.02 1,381,900
Dec 3, 2024 40.40 40.41 39.81 40.20 40.20 2,541,200
Dec 2, 2024 0.11 Dividend
Dec 2, 2024 40.40 40.54 40.07 40.32 40.32 1,673,800
Nov 29, 2024 40.74 41.05 40.64 40.69 40.58 802,000
Nov 27, 2024 42.28 42.49 40.70 40.77 40.66 1,550,100
Nov 26, 2024 41.88 42.41 41.71 42.22 42.11 2,760,700
Nov 25, 2024 41.26 41.90 41.19 41.86 41.75 2,815,900
Nov 22, 2024 40.49 41.04 40.07 40.86 40.75 1,838,400
Nov 21, 2024 38.96 40.45 38.96 40.42 40.32 3,332,900
Nov 20, 2024 37.54 38.97 37.54 38.95 38.85 2,225,500
Nov 19, 2024 36.82 37.80 36.77 37.69 37.59 1,745,800
Nov 18, 2024 37.27 37.69 37.11 37.25 37.15 1,868,900
Nov 15, 2024 38.68 38.76 37.28 37.36 37.26 3,015,400
Nov 14, 2024 39.05 39.33 38.48 38.68 38.58 1,416,300
Nov 13, 2024 38.13 39.12 37.44 39.09 38.99 3,481,900
Nov 12, 2024 38.42 38.88 37.93 38.02 37.92 2,690,100
Nov 11, 2024 42.04 42.04 38.46 38.68 38.58 4,359,100
Nov 8, 2024 38.79 39.32 38.22 39.11 39.01 3,818,700
Nov 7, 2024 39.35 39.44 38.88 38.97 38.87 1,853,300
Nov 6, 2024 39.91 39.91 38.71 39.30 39.20 1,926,100
Nov 5, 2024 38.03 38.49 38.00 38.34 38.24 1,496,700
Nov 4, 2024 38.15 38.37 37.96 38.14 38.04 1,074,400
Nov 1, 2024 37.95 38.47 37.90 38.21 38.11 1,228,500
Oct 31, 2024 38.18 38.57 37.70 37.83 37.73 1,391,000
Oct 30, 2024 38.19 38.48 38.13 38.29 38.19 1,124,600
Oct 29, 2024 37.98 38.48 37.80 38.21 38.11 1,487,100
Oct 28, 2024 37.85 38.52 37.81 38.21 38.11 2,450,000
Oct 25, 2024 38.10 38.21 37.54 37.60 37.50 1,490,000
Oct 24, 2024 38.35 38.50 37.89 37.97 37.87 4,273,700
Oct 23, 2024 38.99 39.18 38.12 38.20 38.10 2,222,000
Oct 22, 2024 39.47 39.66 39.22 39.39 39.29 1,980,500
Oct 21, 2024 39.64 39.99 39.28 39.59 39.49 1,943,800
Oct 18, 2024 39.11 39.70 38.87 39.67 39.57 1,125,200
Oct 17, 2024 39.54 39.65 38.89 39.02 38.92 1,166,900
Oct 16, 2024 39.37 39.87 39.24 39.40 39.30 1,841,400
Oct 15, 2024 38.87 39.27 38.67 39.01 38.91 2,301,900
Oct 14, 2024 38.27 38.88 38.23 38.72 38.62 1,380,900
Oct 11, 2024 37.61 38.12 37.61 38.11 38.01 794,300
Oct 10, 2024 37.90 37.99 37.43 37.51 37.41 998,200
Oct 9, 2024 37.58 38.06 37.45 38.04 37.94 899,100
Oct 8, 2024 37.47 37.97 37.33 37.60 37.50 1,345,900
Oct 7, 2024 37.73 37.77 37.15 37.27 37.17 1,561,000
Oct 4, 2024 38.14 38.19 37.64 37.82 37.72 1,724,900
Oct 3, 2024 38.07 38.18 37.72 37.92 37.82 1,581,200
Oct 2, 2024 37.87 38.30 37.78 38.24 38.14 1,198,200
Oct 1, 2024 38.77 38.77 37.81 38.14 38.04 2,069,000
Sep 30, 2024 38.36 38.74 38.05 38.73 38.63 1,946,000
Sep 27, 2024 38.36 38.68 38.09 38.44 38.34 1,603,200
Sep 26, 2024 38.10 38.94 37.68 38.35 38.25 5,283,100
Sep 25, 2024 37.30 37.91 37.20 37.26 37.16 2,901,100
Sep 24, 2024 36.92 37.27 36.79 37.25 37.15 1,381,000
Sep 23, 2024 37.81 37.81 36.91 36.96 36.86 3,477,900
Sep 20, 2024 38.72 38.88 37.63 37.75 37.65 3,144,500
Sep 19, 2024 38.56 38.92 38.17 38.91 38.81 1,850,800
Sep 18, 2024 38.55 38.74 38.04 38.08 37.98 1,930,900
Sep 17, 2024 38.63 38.99 38.05 38.60 38.50 2,664,800
Sep 16, 2024 38.39 38.57 37.85 38.29 38.19 2,240,600
Sep 13, 2024 38.22 38.54 37.84 38.21 38.11 1,638,100
Sep 12, 2024 38.22 38.43 37.97 38.09 37.99 1,545,100
Sep 11, 2024 37.75 38.11 37.35 37.99 37.89 2,023,800
Sep 10, 2024 37.72 38.00 37.39 37.81 37.71 2,358,100
Sep 9, 2024 36.72 37.87 36.56 37.68 37.58 2,436,800
Sep 6, 2024 37.47 37.63 36.53 36.67 36.58 2,567,400
Sep 5, 2024 36.03 37.48 35.75 37.38 37.28 4,000,500
Sep 4, 2024 36.10 36.88 36.05 36.11 36.02 2,127,600
Sep 3, 2024 36.51 36.65 36.13 36.30 36.21 1,475,500
Aug 30, 2024 36.12 36.68 36.02 36.63 36.54 1,992,700
Aug 29, 2024 35.86 36.37 35.77 36.08 35.99 1,264,700
Aug 28, 2024 35.64 35.92 35.62 35.67 35.58 955,900
Aug 27, 2024 35.43 35.70 35.29 35.64 35.55 1,208,800
Aug 26, 2024 35.59 35.66 35.11 35.49 35.40 1,256,000
Aug 23, 2024 35.75 35.85 35.41 35.56 35.47 1,448,800
Aug 22, 2024 35.70 35.80 35.39 35.51 35.42 1,310,200
Aug 21, 2024 35.57 35.73 35.41 35.70 35.61 1,250,800
Aug 20, 2024 35.89 36.04 35.50 35.53 35.44 1,112,100
Aug 19, 2024 0.10 Dividend
Aug 19, 2024 36.05 36.05 35.70 35.96 35.87 2,092,700
Aug 16, 2024 35.58 36.15 35.48 35.83 35.64 1,343,900
Aug 15, 2024 36.41 36.55 35.03 35.56 35.37 2,051,000
Aug 14, 2024 35.56 36.00 35.30 35.97 35.78 1,930,300
Aug 13, 2024 35.38 35.79 35.21 35.55 35.36 2,409,700
Aug 12, 2024 34.61 35.17 34.41 35.03 34.85 3,319,900
Aug 9, 2024 34.72 34.86 33.92 34.51 34.33 1,619,900
Aug 8, 2024 33.83 34.79 33.73 34.64 34.46 1,818,600
Aug 7, 2024 34.40 35.24 33.28 33.66 33.48 3,236,300
Aug 6, 2024 32.48 33.61 32.10 33.22 33.05 4,442,600
Aug 5, 2024 32.05 33.30 32.01 33.07 32.90 2,811,400
Aug 2, 2024 32.83 33.31 32.38 33.31 33.14 2,217,300
Aug 1, 2024 34.35 34.60 33.03 33.40 33.23 2,676,200
Jul 31, 2024 34.50 34.73 34.17 34.27 34.09 1,418,400
Jul 30, 2024 34.18 34.30 33.97 34.24 34.06 1,075,900
Jul 29, 2024 33.62 34.06 33.59 33.89 33.71 1,203,600
Jul 26, 2024 33.47 33.81 33.39 33.65 33.47 960,600
Jul 25, 2024 33.10 33.84 32.91 33.09 32.92 1,301,900
Jul 24, 2024 33.38 33.75 32.96 33.21 33.04 1,612,800
Jul 23, 2024 33.17 34.09 33.17 33.64 33.46 1,487,100
Jul 22, 2024 32.70 33.29 32.36 33.27 33.10 2,365,500
Jul 19, 2024 32.90 32.90 32.49 32.67 32.50 1,304,500
Jul 18, 2024 33.16 33.35 32.67 32.83 32.66 1,602,900
Jul 17, 2024 34.00 34.22 33.35 33.42 33.25 1,318,600
Jul 16, 2024 33.29 34.18 33.18 34.07 33.89 2,214,500
Jul 15, 2024 33.91 33.91 33.02 33.10 32.93 2,327,800
Jul 12, 2024 33.18 33.88 33.12 33.79 33.61 1,432,300
Jul 11, 2024 32.43 33.12 32.43 33.07 32.90 2,001,600
Jul 10, 2024 32.46 32.56 32.23 32.37 32.20 1,835,900
Jul 9, 2024 32.98 33.04 32.39 32.43 32.26 1,634,700
Jul 8, 2024 32.64 33.24 32.59 33.08 32.91 1,524,700
Jul 5, 2024 32.99 33.18 32.23 32.44 32.27 2,961,200
Jul 3, 2024 33.25 33.51 33.11 33.25 33.08 684,300
Jul 2, 2024 33.29 33.43 33.06 33.23 33.06 1,260,300
Jul 1, 2024 34.10 34.37 33.16 33.28 33.11 1,655,200
Jun 28, 2024 33.75 34.05 33.60 34.02 33.84 2,417,600
Jun 27, 2024 33.83 34.05 33.65 33.67 33.49 1,691,500
Jun 26, 2024 33.54 33.83 33.47 33.63 33.45 1,103,000
Jun 25, 2024 34.06 34.11 33.60 33.87 33.69 1,677,500
Jun 24, 2024 33.86 34.25 33.74 34.06 33.88 1,861,100
Jun 21, 2024 33.81 34.14 33.69 33.91 33.73 2,536,800
Jun 20, 2024 33.91 34.08 33.59 33.67 33.49 1,357,600
Jun 18, 2024 33.81 34.03 33.62 33.80 33.62 3,374,000
Jun 17, 2024 32.84 33.78 32.76 33.69 33.51 1,321,800
Jun 14, 2024 33.22 33.49 32.94 33.01 32.84 1,175,700
Jun 13, 2024 33.79 33.98 33.30 33.68 33.50 1,155,900
Jun 12, 2024 33.24 34.23 33.09 33.86 33.68 2,427,500
Jun 11, 2024 33.23 33.39 32.57 32.90 32.73 2,489,400
Jun 10, 2024 33.23 33.84 33.00 33.77 33.59 2,777,600
Jun 7, 2024 32.63 33.47 32.56 33.25 33.08 2,820,300
Jun 6, 2024 32.05 32.91 31.77 32.68 32.51 3,312,800
Jun 5, 2024 31.84 32.14 31.60 31.86 31.69 2,506,200
Jun 4, 2024 31.87 32.21 31.68 32.00 31.83 1,340,400
Jun 3, 2024 32.30 32.47 31.66 32.06 31.89 1,900,700
May 31, 2024 31.56 32.33 31.48 32.15 31.98 2,245,700
May 30, 2024 31.30 31.55 31.11 31.39 31.23 2,819,700
May 29, 2024 31.47 31.60 31.08 31.15 30.99 2,391,900
May 28, 2024 31.82 32.37 31.69 31.82 31.65 1,953,300
May 24, 2024 31.41 32.07 31.41 31.96 31.79 2,470,300
May 23, 2024 32.21 32.34 31.49 31.61 31.44 1,740,900
May 22, 2024 32.85 32.99 32.32 32.40 32.23 1,733,600
May 21, 2024 32.66 32.99 32.38 32.91 32.74 2,074,900
May 20, 2024 33.22 33.36 32.74 32.81 32.64 2,260,700
May 17, 2024 33.28 33.60 33.15 33.31 33.14 2,001,500
May 16, 2024 33.51 33.83 33.20 33.53 33.35 2,852,400
May 15, 2024 33.77 34.00 33.35 33.63 33.45 3,486,500
May 14, 2024 33.48 33.73 33.35 33.68 33.50 2,416,800
May 13, 2024 33.31 33.47 33.13 33.30 33.13 2,782,800
May 10, 2024 0.10 Dividend
May 10, 2024 32.46 33.42 32.32 33.29 33.12 3,261,800
May 9, 2024 32.00 32.38 31.45 32.16 31.90 2,403,300
May 8, 2024 31.14 31.89 30.87 31.86 31.60 6,585,900
May 7, 2024 30.67 31.91 29.82 30.75 30.50 6,355,400
May 6, 2024 31.05 31.62 30.87 31.62 31.36 3,761,400
May 3, 2024 31.23 31.61 30.72 30.92 30.67 2,323,100
May 2, 2024 31.30 31.50 30.63 30.93 30.68 1,840,100
May 1, 2024 31.41 31.56 30.86 31.15 30.90 2,562,800
Apr 30, 2024 32.23 32.37 31.41 31.51 31.25 1,960,300
Apr 29, 2024 32.52 32.54 32.24 32.44 32.18 1,573,300
Apr 26, 2024 32.17 32.56 32.14 32.35 32.09 1,135,100
Apr 25, 2024 32.47 32.61 32.05 32.33 32.07 1,153,900
Apr 24, 2024 32.25 32.57 31.94 32.55 32.28 1,971,900
Apr 23, 2024 32.31 32.51 32.06 32.10 31.84 1,820,800
Apr 22, 2024 32.05 32.41 31.89 32.25 31.99 2,695,700
Apr 19, 2024 31.24 31.92 31.24 31.87 31.61 3,200,300
Apr 18, 2024 31.32 31.74 31.16 31.20 30.95 1,936,100
Apr 17, 2024 31.29 31.41 31.00 31.16 30.91 2,134,200
Apr 16, 2024 31.36 31.55 31.18 31.20 30.95 1,537,700
Apr 15, 2024 31.85 32.01 31.35 31.47 31.21 2,872,400
Apr 12, 2024 31.80 31.96 31.43 31.59 31.33 2,222,700
Apr 11, 2024 31.86 32.17 31.71 31.95 31.69 1,851,200
Apr 10, 2024 31.73 32.06 31.52 31.90 31.64 1,845,900
Apr 9, 2024 32.50 32.53 31.80 32.21 31.95 4,245,600
Apr 8, 2024 32.16 32.56 31.92 32.53 32.26 3,824,100
Apr 5, 2024 31.48 32.35 31.47 32.22 31.96 2,565,300
Apr 4, 2024 32.33 32.81 31.47 31.56 31.30 2,712,300
Apr 3, 2024 31.81 32.31 31.71 32.23 31.97 2,308,100
Apr 2, 2024 32.05 32.23 31.69 31.96 31.70 2,075,200
Apr 1, 2024 32.42 32.57 31.89 32.27 32.01 2,772,300
Mar 28, 2024 32.26 32.61 32.20 32.52 32.25 3,844,500
Mar 27, 2024 31.13 32.07 30.93 32.06 31.80 2,773,100
Mar 26, 2024 30.90 31.20 30.62 31.08 30.83 2,735,100
Mar 25, 2024 30.96 31.08 30.42 30.77 30.52 3,891,000
Mar 22, 2024 31.51 31.51 30.87 30.96 30.71 2,664,900
Mar 21, 2024 31.66 31.68 31.10 31.34 31.08 3,716,200
Mar 20, 2024 31.52 31.65 31.17 31.59 31.33 1,264,600
Mar 19, 2024 31.37 31.61 30.83 31.50 31.24 1,794,000
Mar 18, 2024 31.22 31.52 30.88 31.41 31.15 2,534,200
Mar 15, 2024 31.75 31.82 31.07 31.11 30.86 5,407,400
Mar 14, 2024 32.50 32.53 31.55 31.77 31.51 2,536,200
Mar 13, 2024 32.79 33.04 32.30 32.65 32.38 1,903,100
Mar 12, 2024 31.73 32.65 31.65 32.62 32.35 2,520,400
Mar 11, 2024 31.70 31.92 31.49 31.79 31.53 2,225,500
Mar 8, 2024 31.49 31.89 31.49 31.66 31.40 2,350,900
Mar 7, 2024 31.36 31.86 31.19 31.63 31.37 3,061,300
Mar 6, 2024 31.20 31.36 30.75 31.08 30.83 1,158,200
Mar 5, 2024 30.91 31.28 30.77 31.03 30.78 2,407,600
Mar 4, 2024 30.75 31.23 30.65 31.02 30.77 2,395,800
Mar 1, 2024 30.35 31.04 30.17 30.74 30.49 2,070,700
Feb 29, 2024 30.68 30.77 30.15 30.33 30.08 2,959,400
Feb 28, 2024 30.07 30.79 29.98 30.63 30.38 1,500,600
Feb 27, 2024 30.52 30.71 30.18 30.20 29.95 1,925,300
Feb 26, 2024 31.27 31.33 30.64 30.67 30.42 1,616,600
Feb 23, 2024 31.07 31.44 30.89 31.35 31.09 1,530,100
Feb 22, 2024 30.80 31.14 30.59 30.97 30.72 1,678,100
Feb 21, 2024 30.95 30.95 29.78 30.47 30.22 2,563,800
Feb 20, 2024 30.77 31.02 30.65 30.86 30.61 2,992,100
Feb 16, 2024 30.65 31.13 30.65 30.87 30.62 1,697,200
Feb 15, 2024 30.79 31.14 30.76 30.83 30.58 2,031,200
Feb 14, 2024 30.52 30.94 30.21 30.83 30.58 2,186,100
Feb 13, 2024 0.10 Dividend
Feb 13, 2024 30.81 30.81 30.10 30.25 30.00 2,310,200
Feb 12, 2024 30.46 31.04 30.46 31.00 30.65 3,248,400
Feb 9, 2024 29.37 30.58 29.31 30.51 30.17 3,275,500
Feb 8, 2024 28.88 29.64 28.52 29.41 29.08 3,006,400
Feb 7, 2024 30.46 30.53 28.81 28.88 28.56 3,522,100
Feb 6, 2024 31.02 31.09 29.23 29.31 28.98 5,177,300
Feb 5, 2024 29.43 29.59 28.96 29.42 29.09 4,238,200
Feb 2, 2024 29.58 29.93 29.19 29.67 29.34 4,111,600
Feb 1, 2024 29.14 29.79 28.94 29.71 29.38 2,933,800
Jan 31, 2024 29.27 29.83 28.92 29.08 28.75 3,096,600
Jan 30, 2024 28.91 29.29 28.77 29.24 28.91 2,169,300
Jan 29, 2024 28.52 28.96 28.39 28.95 28.63 1,617,000
Jan 26, 2024 28.73 28.89 28.52 28.58 28.26 1,265,500
Jan 25, 2024 28.71 28.99 28.45 28.69 28.37 2,595,400
Jan 24, 2024 28.90 29.03 28.30 28.42 28.10 1,459,100
Jan 23, 2024 28.90 29.02 28.49 28.74 28.42 1,301,400
Jan 22, 2024 28.75 28.91 28.48 28.63 28.31 1,557,700
Jan 19, 2024 28.61 28.88 28.49 28.65 28.33 1,193,800
Jan 18, 2024 28.98 29.06 28.51 28.67 28.35 2,460,100
Jan 17, 2024 28.87 29.38 28.63 28.85 28.53 2,399,200
Jan 16, 2024 28.49 28.98 28.31 28.96 28.64 2,477,300
Jan 12, 2024 29.13 29.24 28.74 28.76 28.44 1,660,000
Jan 11, 2024 28.87 28.90 28.60 28.88 28.56 1,905,200
Jan 10, 2024 28.77 29.04 28.55 28.91 28.59 1,691,300
Jan 9, 2024 28.69 28.77 28.37 28.71 28.39 1,850,000
Jan 8, 2024 28.38 29.02 28.33 28.88 28.56 2,729,500
Jan 5, 2024 27.64 28.23 27.62 28.22 27.90 2,268,500
Jan 4, 2024 27.80 28.11 27.74 27.78 27.47 2,411,500
Jan 3, 2024 27.81 28.01 27.47 27.68 27.37 1,931,400
Jan 2, 2024 27.84 28.24 27.84 27.94 27.63 2,682,100
Dec 29, 2023 27.97 28.17 27.79 28.10 27.79 1,846,000
Dec 28, 2023 27.82 28.10 27.73 28.00 27.69 1,498,800
Dec 27, 2023 27.82 27.90 27.63 27.87 27.56 1,373,100
Dec 26, 2023 27.71 27.83 27.61 27.73 27.42 2,000,500
Dec 22, 2023 27.80 28.08 27.62 27.74 27.43 1,663,000
Dec 21, 2023 27.67 27.98 27.56 27.88 27.57 2,208,600
Dec 20, 2023 27.86 28.25 27.39 27.39 27.08 3,103,700

Related Tickers

DLB Dolby Laboratories, Inc.
77.47
+0.39%
 
RTO Rentokil Initial plc
25.28
-1.06%
 
RELX RELX PLC
45.78
-1.19%
 
TRI Thomson Reuters Corporation
162.78
-1.00%
 
BV BrightView Holdings, Inc.
15.88
-1.43%
 
ULS UL Solutions Inc.
49.45
-0.80%
 
RBA RB Global, Inc.
90.86
+0.03%
 
GPN Global Payments Inc.
110.58
-0.35%
 
CPRT Copart, Inc.
58.45
-0.88%
 
SW.PA Sodexo S.A.
77.15
+0.59%