Aramark ARMK
NYSE · United States · Consumer Services
$53.60+0.05 (+0.08%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $53.41 | -0.26% | $53.58 | $53.87 | $53.28 | 104.45K |
| 2026-09-30 | $53.55 | -1.65% | $54.52 | $54.53 | $53.55 | 2.01M |
| 2026-09-29 | $54.45 | +0.35% | $54.09 | $54.50 | $53.76 | 1.71M |
| 2026-09-28 | $54.26 | -1.20% | $55.03 | $55.03 | $54.19 | 1.88M |
| 2026-09-25 | $54.92 | +1.10% | $54.32 | $55.04 | $54.01 | 1.23M |
| 2026-09-24 | $54.32 | -2.60% | $55.63 | $55.91 | $54.04 | 2.75M |
| 2026-09-23 | $55.77 | -1.45% | $56.42 | $56.66 | $55.36 | 2.26M |
| 2026-09-22 | $56.59 | +0.19% | $56.90 | $57.07 | $56.17 | 2.03M |
| 2026-09-21 | $56.48 | +0.05% | $56.54 | $56.91 | $56.14 | 2.24M |
| 2026-09-18 | $56.45 | -0.77% | $56.80 | $57.11 | $55.98 | 3.53M |
| 2026-09-17 | $56.89 | -1.25% | $58.01 | $58.26 | $56.80 | 1.90M |
| 2026-09-16 | $57.61 | -1.15% | $58.41 | $58.79 | $57.43 | 2.28M |
| 2026-09-15 | $58.28 | -0.43% | $58.67 | $60.15 | $58.00 | 3.42M |
| 2026-09-14 | $58.53 | -0.03% | $58.14 | $58.74 | $56.86 | 3.16M |
| 2026-09-11 | $58.55 | +3.15% | $57.31 | $59.09 | $57.31 | 2.85M |
| 2026-09-10 | $56.76 | -0.26% | $56.93 | $57.13 | $56.53 | 2.32M |
| 2026-09-09 | $56.91 | -1.16% | $56.65 | $57.70 | $56.54 | 2.09M |
| 2026-09-08 | $57.58 | +1.41% | $57.24 | $58.32 | $57.20 | 2.20M |
| 2026-09-04 | $56.78 | -0.87% | $56.90 | $57.29 | $56.64 | 1.21M |
| 2026-09-03 | $57.28 | +0.99% | $56.95 | $57.30 | $56.61 | 1.81M |
| 2026-09-02 | $56.72 | +0.18% | $56.75 | $57.19 | $56.25 | 1.77M |
| 2026-09-01 | $56.62 | +0.55% | $56.32 | $56.90 | $56.02 | 2.78M |
| 2026-08-31 | $56.31 | -3.21% | $57.88 | $57.88 | $55.93 | 2.90M |
| 2026-08-28 | $58.18 | -1.19% | $59.03 | $59.17 | $57.91 | 1.84M |
| 2026-08-27 | $58.88 | -1.08% | $59.10 | $59.46 | $58.75 | 1.26M |
| 2026-08-26 | $59.52 | +0.74% | $59.25 | $59.67 | $59.10 | 1.63M |
| 2026-08-25 | $59.08 | -0.34% | $59.33 | $59.40 | $58.96 | 1.73M |
| 2026-08-24 | $59.28 | -0.82% | $59.60 | $59.92 | $59.12 | 2.52M |
| 2026-08-21 | $59.77 | +0.67% | $59.54 | $59.80 | $58.92 | 2.77M |
| 2026-08-20 | $59.37 | -0.69% | $59.37 | $60.57 | $59.33 | 1.91M |
| 2026-08-19 | $59.78 | -1.19% | $61.19 | $61.19 | $58.89 | 2.80M |
| 2026-08-18 | $60.50 | -2.10% | $61.95 | $62.11 | $60.32 | 2.42M |
| 2026-08-17 | $61.80 | -0.95% | $62.15 | $62.52 | $61.74 | 2.81M |
| 2026-08-14 | $62.39 | +2.09% | $61.69 | $62.65 | $61.51 | 2.92M |
| 2026-08-13 | $61.11 | +1.26% | $60.78 | $61.56 | $60.30 | 2.59M |
| 2026-08-12 | $60.35 | -0.20% | $60.82 | $61.35 | $59.66 | 3.42M |
| 2026-08-11 | $60.47 | +8.54% | $59.95 | $61.52 | $58.01 | 5.46M |
| 2026-08-10 | $55.71 | -0.43% | $55.85 | $56.08 | $55.22 | 5.43M |
| 2026-08-07 | $55.95 | -0.64% | $56.31 | $56.57 | $55.82 | 2.88M |
| 2026-08-06 | $56.31 | -1.00% | $56.91 | $56.96 | $56.11 | 1.91M |
| 2026-08-05 | $56.88 | +1.17% | $56.34 | $56.97 | $56.17 | 2.15M |
| 2026-08-04 | $56.22 | -0.92% | $56.57 | $56.78 | $56.10 | 2.41M |
| 2026-08-03 | $56.74 | -0.40% | $57.40 | $57.87 | $56.51 | 2.14M |
| 2026-07-31 | $56.97 | -0.49% | $57.30 | $57.36 | $56.84 | 1.51M |
| 2026-07-30 | $57.25 | +0.14% | $57.31 | $57.53 | $56.76 | 1.97M |
| 2026-07-29 | $57.17 | -0.40% | $57.12 | $57.91 | $56.90 | 2.68M |
| 2026-07-28 | $57.40 | -0.90% | $58.29 | $58.47 | $57.18 | 3.12M |
| 2026-07-27 | $57.92 | +1.29% | $57.65 | $58.06 | $57.41 | 1.92M |
| 2026-07-24 | $57.18 | +0.32% | $57.40 | $57.94 | $57.05 | 1.94M |
| 2026-07-23 | $57.00 | +0.65% | $56.38 | $57.42 | $56.17 | 3.60M |
| 2026-07-22 | $56.63 | +0.93% | $55.97 | $56.74 | $55.70 | 1.89M |
| 2026-07-21 | $56.11 | -0.57% | $56.48 | $56.66 | $55.87 | 1.94M |
| 2026-07-20 | $56.43 | -0.55% | $57.09 | $57.52 | $56.41 | 2.49M |
| 2026-07-17 | $56.74 | -0.44% | $56.87 | $57.12 | $56.34 | 2.21M |
| 2026-07-16 | $56.99 | -0.11% | $56.48 | $57.67 | $55.16 | 2.86M |
| 2026-07-15 | $57.05 | -1.64% | $57.94 | $58.54 | $56.83 | 3.69M |
| 2026-07-14 | $58.00 | -0.26% | $58.27 | $58.49 | $57.64 | 3.32M |
| 2026-07-13 | $58.15 | +0.47% | $58.13 | $58.68 | $57.89 | 2.41M |
| 2026-07-10 | $57.88 | 0.00% | $57.92 | $58.20 | $57.37 | 1.79M |
| 2026-07-09 | $57.88 | +2.46% | $56.75 | $57.92 | $56.59 | 3.25M |
| 2026-07-08 | $56.49 | +0.57% | $55.93 | $56.89 | $55.87 | 2.08M |
| 2026-07-07 | $56.17 | +0.30% | $56.15 | $56.62 | $55.35 | 2.36M |
| 2026-07-06 | $56.00 | -0.52% | $56.13 | $56.25 | $55.50 | 2.34M |
| 2026-07-02 | $56.29 | +0.34% | $56.39 | $56.86 | $55.81 | 1.96M |
| 2026-07-01 | $56.10 | -1.41% | $56.77 | $57.13 | $55.99 | 2.66M |
| 2026-06-30 | $56.90 | +1.19% | $56.20 | $57.00 | $55.94 | 3.54M |
| 2026-06-29 | $56.23 | +0.30% | $56.00 | $56.31 | $55.25 | 2.78M |
| 2026-06-26 | $56.06 | +2.34% | $54.77 | $56.23 | $54.77 | 4.11M |
| 2026-06-25 | $54.78 | +1.58% | $53.72 | $54.92 | $53.59 | 2.48M |
| 2026-06-24 | $53.93 | +0.32% | $53.67 | $54.18 | $53.46 | 2.52M |
| 2026-06-23 | $53.76 | +0.39% | $53.39 | $54.40 | $53.07 | 2.79M |
| 2026-06-22 | $53.55 | +0.41% | $53.19 | $54.52 | $53.19 | 1.58M |
| 2026-06-18 | $53.33 | -0.30% | $54.02 | $54.16 | $52.97 | 2.58M |
| 2026-06-17 | $53.49 | -1.62% | $53.73 | $54.34 | $53.39 | 2.59M |
| 2026-06-16 | $54.37 | +0.31% | $54.27 | $54.91 | $54.17 | 2.11M |
| 2026-06-15 | $54.20 | -0.13% | $54.59 | $54.92 | $54.16 | 1.77M |
| 2026-06-12 | $54.27 | -0.48% | $54.84 | $54.93 | $54.19 | 1.48M |
| 2026-06-11 | $54.53 | +2.31% | $53.66 | $54.76 | $53.63 | 1.97M |
| 2026-06-10 | $53.30 | -0.87% | $53.78 | $54.12 | $53.22 | 2.10M |
| 2026-06-09 | $53.77 | +1.80% | $53.22 | $54.36 | $53.22 | 1.96M |
| 2026-06-08 | $52.82 | -1.10% | $53.35 | $53.85 | $52.79 | 2.18M |
| 2026-06-05 | $53.41 | +0.13% | $53.54 | $54.07 | $53.19 | 2.99M |
| 2026-06-04 | $53.34 | -0.37% | $53.80 | $53.96 | $52.85 | 3.34M |
| 2026-06-03 | $53.54 | -1.14% | $54.04 | $54.09 | $53.19 | 2.29M |
| 2026-06-02 | $54.16 | -0.42% | $54.52 | $54.57 | $53.30 | 3.77M |
| 2026-06-01 | $54.39 | +1.89% | $53.01 | $54.42 | $53.01 | 2.90M |
| 2026-05-29 | $53.38 | +0.11% | $53.33 | $54.08 | $52.97 | 3.08M |
| 2026-05-28 | $53.32 | -0.07% | $53.31 | $53.70 | $52.34 | 2.54M |
| 2026-05-27 | $53.36 | +2.07% | $52.59 | $53.88 | $52.54 | 3.04M |
| 2026-05-26 | $52.28 | +1.99% | $51.61 | $52.31 | $51.32 | 3.08M |