Aramark (ARMK)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.07 | 5.72614107884 | 36.15 | 38.36 | 36.03 | 1943138 | 37.44768048 | CS |
| 4 | -0.555 | -1.43133462282 | 38.775 | 39.105 | 36.03 | 1660955 | 37.31329511 | CS |
| 12 | -0.77 | -1.97486535009 | 38.99 | 42.49 | 36.03 | 1971163 | 38.83944339 | CS |
| 26 | 4.31 | 12.7101150103 | 33.91 | 42.49 | 32.01 | 1929891 | 37.45574274 | CS |
| 52 | 9.73 | 34.1523341523 | 28.49 | 42.49 | 28.295 | 2163353 | 34.22082404 | CS |
| 156 | 1.74 | 4.76973684211 | 36.48 | 45.72 | 23.95 | 2473657 | 35.07805076 | CS |
| 260 | -7.48 | -16.3676148796 | 45.7 | 47.22 | 9.65 | 2456429 | 33.49053191 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736898000 | 38.22 | 0.45 | 1.19 | 38.07 | 38.36 | 37.65 | 1600194 |
| 1736811600 | 37.77 | 0.83 | 2.25 | 36.73 | 37.82 | 36.6727 | 2463900 |
| 1736552400 | 36.94 | 0.09 | 0.24 | 36.37 | 36.95 | 36.31 | 2082382 |
| 1736379600 | 36.85 | 0.58 | 1.60 | 36.25 | 36.89 | 36.03 | 1646600 |
| 1736293200 | 36.27 | -0.43 | -1.17 | 36.73 | 36.92 | 36.03 | 2183452 |
| 1736206800 | 36.7 | -0.43 | -1.16 | 37.15 | 37.55 | 36.63 | 1043189 |
| 1735947600 | 37.13 | 0.15 | 0.41 | 37.05 | 37.37 | 36.82 | 1045875 |
| 1735861200 | 36.98 | -0.33 | -0.88 | 37.53 | 37.74 | 36.79 | 1484225 |
| 1735688400 | 37.31 | 0.06 | 0.16 | 37.37 | 37.65 | 37.27 | 1490701 |
| 1735602000 | 37.25 | -0.18 | -0.48 | 37.04 | 37.58 | 36.9 | 1241852 |
| 1735342800 | 37.43 | -0.22 | -0.58 | 37.3 | 37.84 | 37.23 | 1232537 |
| 1735256400 | 37.65 | -0.02 | -0.05 | 37.33 | 37.68 | 37.21 | 1605570 |
| 1735077840 | 37.67 | 0.02 | 0.05 | 37.64 | 37.71 | 37.425 | 599411 |
| 1734997200 | 37.65 | 0.03 | 0.08 | 37.62 | 37.81 | 37.17 | 1062694 |
| 1734738000 | 37.62 | 0.21 | 0.56 | 37.36 | 38.14 | 37.36 | 3702754 |
| 1734651600 | 37.41 | 0.06 | 0.16 | 37.81 | 38.16 | 37.41 | 1968057 |
| 1734565200 | 37.35 | -1.42 | -3.66 | 38.95 | 39.105 | 37.3 | 2023936 |
| 1734478800 | 38.77 | -0.87 | -2.19 | 39.34 | 39.74 | 38.69 | 1643737 |
| 1734392400 | 39.64 | -0.53 | -1.32 | 40.24 | 40.48 | 39.63 | 1731477 |
| 1734133200 | 40.17 | -0.23 | -0.57 | 40.32 | 40.66 | 39.81 | 1292578 |
| 1734046800 | 40.4 | -0.36 | -0.88 | 40.81 | 41.09 | 40.14 | 1535886 |
| 1733960400 | 40.76 | 0.62 | 1.54 | 40.13 | 40.84 | 39.94 | 2320703 |
| 1733874000 | 40.14 | 0.18 | 0.45 | 40.1 | 40.58 | 39.96 | 2042489 |
| 1733787600 | 39.96 | -1.65 | -3.97 | 41.44 | 41.615 | 39.87 | 2816650 |
| 1733528400 | 41.61 | 0.01 | 0.02 | 41.9 | 42.09 | 41.46 | 1956858 |
| 1733442000 | 41.6 | 0.58 | 1.41 | 41.1 | 41.64 | 40.95 | 1861958 |
| 1733355600 | 41.02 | 0.82 | 2.04 | 40.2 | 41.115 | 40.13 | 1381851 |
| 1733269200 | 40.2 | -0.12 | -0.30 | 40.4 | 40.42 | 39.81 | 2541225 |
| 1733182800 | 40.32 | -0.37 | -0.91 | 40.4 | 40.54 | 40.07 | 1673765 |
| 1732917840 | 40.69 | -0.08 | -0.20 | 40.74 | 41.05 | 40.64 | 801980 |
| 1732750800 | 40.77 | -1.45 | -3.43 | 42.28 | 42.49 | 40.7 | 1550148 |
| 1732664400 | 42.22 | 0.36 | 0.86 | 41.76 | 42.41 | 41.71 | 2760657 |
| 1732578000 | 41.86 | 1 | 2.45 | 41.26 | 41.895 | 41.26 | 2814821 |
| 1732318800 | 40.86 | 0.44 | 1.09 | 40.49 | 41.04 | 40.065 | 1838365 |
| 1732232400 | 40.42 | 1.47 | 3.77 | 38.96 | 40.45 | 38.96 | 3332914 |
| 1732146000 | 38.95 | 1.26 | 3.34 | 37.54 | 38.97 | 37.54 | 2225551 |
| 1732059600 | 37.69 | 0.44 | 1.18 | 36.82 | 37.795 | 36.768 | 1745783 |
| 1731973200 | 37.25 | -0.11 | -0.29 | 37.27 | 37.69 | 37.11 | 1867243 |
| 1731714000 | 37.36 | -1.32 | -3.41 | 38.68 | 38.755 | 37.28 | 3015435 |
| 1731627600 | 38.68 | -0.41 | -1.05 | 39.05 | 39.33 | 38.475 | 1416319 |
| 1731541200 | 39.09 | 1.07 | 2.81 | 38.05 | 39.12 | 37.435 | 3481521 |
| 1731454800 | 38.02 | -0.66 | -1.71 | 39.01 | 39.01 | 37.93 | 2690117 |
| 1731368400 | 38.68 | -0.43 | -1.10 | 42.04 | 42.04 | 38.46 | 4358810 |
| 1731109200 | 39.11 | 0.14 | 0.36 | 38.79 | 39.32 | 38.22 | 3817199 |
| 1731022800 | 38.97 | -0.33 | -0.84 | 39.35 | 39.44 | 38.88 | 1853347 |
| 1730936400 | 39.3 | 0.96 | 2.50 | 39.785 | 39.87 | 38.71 | 1907965 |
| 1730850000 | 38.34 | 0.2 | 0.52 | 38.03 | 38.49 | 38 | 1496379 |
| 1730763600 | 38.14 | -0.07 | -0.18 | 38.15 | 38.37 | 37.96 | 1074365 |
| 1730500800 | 38.21 | 0.38 | 1.00 | 37.95 | 38.465 | 37.9 | 1240731 |
| 1730414400 | 37.83 | -0.46 | -1.20 | 38.18 | 38.57 | 37.7 | 1390594 |
| 1730328000 | 38.29 | 0.08 | 0.21 | 38.19 | 38.48 | 38.125 | 1124592 |
| 1730241600 | 38.21 | 0 | 0.00 | 37.98 | 38.475 | 37.8 | 1487074 |
| 1730155200 | 38.21 | 0.61 | 1.62 | 37.85 | 38.52 | 37.81 | 2450110 |
| 1729896000 | 37.6 | -0.37 | -0.97 | 38.1 | 38.2099 | 37.54 | 1490008 |
| 1729809600 | 37.97 | -0.23 | -0.60 | 38.35 | 38.5 | 37.885 | 4273644 |
| 1729723200 | 38.2 | -1.19 | -3.02 | 38.99 | 39.18 | 38.12 | 2221981 |
| 1729636800 | 39.39 | -0.2 | -0.51 | 39.47 | 39.66 | 39.22 | 2054501 |
| 1729550400 | 39.59 | -0.08 | -0.20 | 39.64 | 39.99 | 39.2774 | 1943777 |
| 1729291200 | 39.67 | 0.65 | 1.67 | 39.05 | 39.7 | 38.87 | 1125198 |
| 1729204800 | 39.02 | -0.38 | -0.96 | 39.54 | 39.67 | 38.89 | 1167011 |
| 1729118400 | 39.4 | 0.39 | 1.00 | 39.7 | 39.87 | 39.24 | 1840798 |
| 1729032000 | 39.01 | 0.29 | 0.75 | 38.87 | 39.27 | 38.675 | 2301644 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
