Aramark (ARMK)
NYSE: ARMK · Real-Time Price · USD
39.11
-0.14 (-0.36%)
At close: Aug 29, 2025, 4:00 PM
39.11
0.00 (0.00%)
After-hours: Aug 29, 2025, 6:30 PM EDT
Aramark Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 39.20 | 39.51 | 38.93 | 39.11 | 39.11 | -0.36% | 943,970 |
Aug 28, 2025 | 39.52 | 39.62 | 38.83 | 39.25 | 39.25 | -0.66% | 1,263,043 |
Aug 27, 2025 | 39.27 | 39.84 | 39.08 | 39.51 | 39.51 | 0.20% | 1,411,674 |
Aug 26, 2025 | 39.46 | 39.79 | 39.35 | 39.43 | 39.43 | -0.10% | 1,138,252 |
Aug 25, 2025 | 39.99 | 40.08 | 39.43 | 39.47 | 39.47 | -1.45% | 1,332,442 |
Aug 22, 2025 | 39.69 | 40.18 | 39.40 | 40.05 | 40.05 | 1.60% | 1,355,781 |
Aug 21, 2025 | 39.88 | 40.02 | 39.32 | 39.42 | 39.42 | -1.60% | 2,024,404 |
Aug 20, 2025 | 39.75 | 40.24 | 39.57 | 40.06 | 40.06 | 1.47% | 4,819,548 |
Aug 19, 2025 | 39.39 | 39.97 | 39.29 | 39.48 | 39.48 | 0.36% | 2,273,066 |
Aug 18, 2025 | 39.58 | 39.82 | 39.25 | 39.34 | 39.34 | -0.73% | 2,518,265 |
Aug 15, 2025 | 39.61 | 39.88 | 39.31 | 39.63 | 39.63 | -0.08% | 1,427,999 |
Aug 14, 2025 | 40.51 | 40.62 | 39.52 | 39.66 | 39.66 | -2.65% | 2,043,049 |
Aug 13, 2025 | 39.60 | 40.94 | 39.60 | 40.74 | 40.74 | 3.14% | 3,683,510 |
Aug 12, 2025 | 39.30 | 39.74 | 39.27 | 39.50 | 39.50 | 1.00% | 2,480,015 |
Aug 11, 2025 | 39.48 | 39.87 | 38.66 | 39.11 | 39.11 | -1.29% | 3,161,880 |
Aug 8, 2025 | 39.93 | 40.17 | 39.28 | 39.62 | 39.62 | 1.28% | 3,825,352 |
Aug 7, 2025 | 39.60 | 39.64 | 38.72 | 39.12 | 39.12 | -0.64% | 2,322,396 |
Aug 6, 2025 | 40.39 | 40.89 | 39.31 | 39.37 | 39.37 | -0.48% | 3,135,451 |
Aug 5, 2025 | 39.73 | 41.51 | 39.29 | 39.56 | 39.46 | -8.23% | 6,414,112 |
Aug 4, 2025 | 42.43 | 43.24 | 42.18 | 43.11 | 43.00 | 1.46% | 2,548,519 |
Aug 1, 2025 | 42.33 | 42.60 | 41.33 | 42.49 | 42.38 | -0.16% | 2,031,491 |
Jul 31, 2025 | 42.99 | 43.11 | 42.49 | 42.56 | 42.45 | -1.48% | 1,418,849 |
Jul 30, 2025 | 43.34 | 43.58 | 43.06 | 43.20 | 43.09 | 0.14% | 1,159,225 |
Jul 29, 2025 | 43.60 | 43.72 | 43.06 | 43.14 | 43.03 | -0.87% | 1,813,553 |
Jul 28, 2025 | 43.80 | 43.84 | 43.27 | 43.52 | 43.40 | -0.84% | 1,222,947 |
Jul 25, 2025 | 43.51 | 43.89 | 43.32 | 43.89 | 43.77 | 1.15% | 1,146,206 |
Jul 24, 2025 | 43.69 | 44.09 | 43.32 | 43.39 | 43.28 | -1.72% | 1,422,183 |
Jul 23, 2025 | 44.02 | 44.49 | 44.00 | 44.15 | 44.03 | 0.73% | 1,637,749 |
Jul 22, 2025 | 43.28 | 43.95 | 43.16 | 43.83 | 43.71 | 1.58% | 1,519,933 |
Jul 21, 2025 | 43.40 | 43.64 | 42.95 | 43.15 | 43.04 | -0.35% | 1,315,719 |
Jul 18, 2025 | 43.31 | 43.39 | 42.95 | 43.30 | 43.19 | 0.07% | 1,253,240 |
Jul 17, 2025 | 42.88 | 43.36 | 42.70 | 43.27 | 43.16 | 0.25% | 1,630,356 |
Jul 16, 2025 | 42.82 | 43.26 | 42.43 | 43.16 | 43.05 | 0.51% | 1,550,521 |
Jul 15, 2025 | 43.67 | 43.97 | 42.91 | 42.94 | 42.83 | -1.60% | 1,772,741 |
Jul 14, 2025 | 43.42 | 44.01 | 43.30 | 43.64 | 43.52 | 0.28% | 1,417,504 |
Jul 11, 2025 | 43.45 | 43.62 | 43.24 | 43.52 | 43.40 | -0.25% | 1,136,974 |
Jul 10, 2025 | 43.00 | 43.84 | 42.80 | 43.63 | 43.51 | 1.51% | 1,387,359 |
Jul 9, 2025 | 42.98 | 43.25 | 42.61 | 42.98 | 42.87 | 0.49% | 1,737,923 |
Jul 8, 2025 | 42.35 | 42.91 | 42.30 | 42.77 | 42.66 | 0.78% | 1,606,018 |
Jul 7, 2025 | 42.76 | 42.76 | 41.78 | 42.44 | 42.33 | -0.82% | 2,032,458 |
Jul 3, 2025 | 42.83 | 43.00 | 42.48 | 42.79 | 42.68 | -0.44% | 1,392,020 |
Jul 2, 2025 | 42.41 | 43.20 | 42.04 | 42.98 | 42.87 | 1.34% | 2,239,754 |
Jul 1, 2025 | 41.87 | 42.80 | 41.87 | 42.41 | 42.30 | 1.29% | 2,472,568 |
Jun 30, 2025 | 42.15 | 42.19 | 41.59 | 41.87 | 41.76 | -0.55% | 1,826,661 |
Jun 27, 2025 | 41.88 | 42.14 | 41.48 | 42.10 | 41.99 | 0.48% | 2,300,873 |
Jun 26, 2025 | 41.38 | 41.94 | 41.25 | 41.90 | 41.79 | 1.85% | 2,408,539 |
Jun 25, 2025 | 41.04 | 41.31 | 40.84 | 41.14 | 41.03 | 0.69% | 1,642,559 |
Jun 24, 2025 | 40.60 | 40.95 | 40.42 | 40.86 | 40.75 | 1.09% | 1,175,100 |
Jun 23, 2025 | 39.96 | 40.62 | 39.72 | 40.42 | 40.31 | 0.82% | 1,341,988 |
Jun 20, 2025 | 40.29 | 40.42 | 39.89 | 40.09 | 39.98 | -0.07% | 2,283,191 |