Aramark (ARMK)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.47 | -1.22972265829 | 38.22 | 38.9868 | 37.75 | 2058415 | 38.42870072 | CS |
| 4 | 2 | 5.59440559441 | 35.75 | 38.9868 | 35.11 | 1944909 | 37.29510671 | CS |
| 12 | 3.65 | 10.7038123167 | 34.1 | 38.9868 | 32.01 | 1890754 | 35.04558284 | CS |
| 26 | 6.23 | 19.7652284264 | 31.52 | 38.9868 | 29.8156 | 2208376 | 33.33266581 | CS |
| 52 | 0.04 | 0.106072659772 | 37.71 | 38.9868 | 23.95 | 2660387 | 30.59866695 | CS |
| 156 | 6.39 | 20.3762755102 | 31.36 | 45.72 | 23.95 | 2470604 | 34.85050856 | CS |
| 260 | -4.57 | -10.7986767486 | 42.32 | 47.22 | 9.65 | 2480633 | 33.82088434 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 38.91 | 0.83 | 2.18 | 38.56 | 38.92 | 38.17 | 1850793 |
| 1726699200 | 38.08 | -0.52 | -1.35 | 38.55 | 38.735 | 38.04 | 1930687 |
| 1726612800 | 38.6 | 0.31 | 0.81 | 38.63 | 38.9868 | 38.05 | 2633520 |
| 1726526400 | 38.29 | 0.08 | 0.21 | 38.39 | 38.57 | 37.85 | 2240570 |
| 1726267200 | 38.21 | 0.12 | 0.32 | 38.22 | 38.54 | 37.84 | 1636505 |
| 1726180800 | 38.09 | 0.1 | 0.26 | 38.22 | 38.43 | 37.97 | 1545054 |
| 1726094400 | 37.99 | 0.18 | 0.48 | 37.75 | 38.11 | 37.35 | 2023785 |
| 1726008000 | 37.81 | 0.13 | 0.35 | 37.72 | 38 | 37.39 | 2358124 |
| 1725921600 | 37.68 | 1.01 | 2.75 | 36.72 | 37.87 | 36.56 | 2436824 |
| 1725662400 | 36.67 | -0.71 | -1.90 | 37.47 | 37.63 | 36.53 | 2566903 |
| 1725576000 | 37.38 | 1.27 | 3.52 | 36.11 | 37.475 | 35.75 | 3999517 |
| 1725489600 | 36.11 | -0.19 | -0.52 | 36.1 | 36.88 | 36.051 | 2127553 |
| 1725403200 | 36.3 | -0.33 | -0.90 | 36.51 | 36.65 | 36.13 | 1475469 |
| 1725057600 | 36.63 | 0.55 | 1.52 | 36.12 | 36.68 | 36.015 | 1992656 |
| 1724971200 | 36.08 | 0.41 | 1.15 | 35.86 | 36.37 | 35.77 | 1264728 |
| 1724884800 | 35.67 | 0.03 | 0.08 | 35.64 | 35.92 | 35.61 | 957816 |
| 1724798400 | 35.64 | 0.15 | 0.42 | 35.43 | 35.7 | 35.29 | 1208595 |
| 1724712000 | 35.49 | -0.07 | -0.20 | 35.59 | 35.66 | 35.11 | 1255385 |
| 1724452800 | 35.56 | 0.05 | 0.14 | 35.75 | 35.85 | 35.405 | 1448787 |
| 1724366400 | 35.51 | -0.19 | -0.53 | 35.7 | 35.795 | 35.39 | 1310178 |
| 1724280000 | 35.7 | 0.17 | 0.48 | 35.86 | 35.86 | 35.41 | 1250800 |
| 1724193600 | 35.53 | -0.43 | -1.20 | 35.89 | 36.04 | 35.5 | 1112050 |
| 1724107200 | 35.96 | 0.13 | 0.36 | 35.85 | 36.05 | 35.7 | 2092666 |
| 1723848000 | 35.83 | 0.27 | 0.76 | 35.58 | 36.15 | 35.48 | 1344038 |
| 1723761600 | 35.56 | -0.41 | -1.14 | 36.41 | 36.55 | 35.0331 | 2050735 |
| 1723675200 | 35.97 | 0.42 | 1.18 | 35.56 | 36 | 35.3 | 1930345 |
| 1723588800 | 35.55 | 0.52 | 1.48 | 35.38 | 35.79 | 35.21 | 2409723 |
| 1723502400 | 35.03 | 0.52 | 1.51 | 34.61 | 35.17 | 34.41 | 3319868 |
| 1723243200 | 34.51 | -0.13 | -0.38 | 34.72 | 34.86 | 33.925 | 1619932 |
| 1723156800 | 34.64 | 0.98 | 2.91 | 33.83 | 34.79 | 33.725 | 1818640 |
| 1723070400 | 33.66 | 0.44 | 1.32 | 34.4 | 35.24 | 33.28 | 3235975 |
| 1722984000 | 33.22 | 0.15 | 0.45 | 33.53 | 33.61 | 32.1 | 4442594 |
| 1722897600 | 33.07 | -0.24 | -0.72 | 32.049999 | 33.299999 | 32.009999 | 2811354 |
| 1722638400 | 33.31 | -0.09 | -0.27 | 32.83 | 33.31 | 32.38 | 2217272 |
| 1722552000 | 33.4 | -0.87 | -2.54 | 34.35 | 34.6 | 33.025 | 2676239 |
| 1722465600 | 34.27 | 0.03 | 0.09 | 34.5 | 34.725 | 34.17 | 1418373 |
| 1722379200 | 34.24 | 0.35 | 1.03 | 34.18 | 34.3 | 33.97 | 1075869 |
| 1722292800 | 33.89 | 0.24 | 0.71 | 33.62 | 34.06 | 33.59 | 1201230 |
| 1722033600 | 33.65 | 0.56 | 1.69 | 33.47 | 33.81 | 33.39 | 960571 |
| 1721947200 | 33.09 | -0.12 | -0.36 | 33.1 | 33.84 | 32.909999 | 1301995 |
| 1721860800 | 33.21 | -0.43 | -1.28 | 33.38 | 33.75 | 32.96 | 1612828 |
| 1721774400 | 33.64 | 0.37 | 1.11 | 33.17 | 34.09 | 33.17 | 1487095 |
| 1721688000 | 33.27 | 0.6 | 1.84 | 32.7 | 33.29 | 32.36 | 2365452 |
| 1721428800 | 32.67 | -0.16 | -0.49 | 32.9 | 32.9 | 32.485 | 1304518 |
| 1721342400 | 32.83 | -0.59 | -1.77 | 33.159999 | 33.35 | 32.67 | 1602861 |
| 1721256000 | 33.42 | -0.65 | -1.91 | 34 | 34.22 | 33.35 | 1318596 |
| 1721169600 | 34.07 | 0.97 | 2.93 | 33.29 | 34.18 | 33.18 | 2214510 |
| 1721083200 | 33.1 | -0.69 | -2.04 | 33.91 | 33.91 | 33.015 | 2327893 |
| 1720824000 | 33.79 | 0.72 | 2.18 | 33.18 | 33.88 | 33.119999 | 1432352 |
| 1720737600 | 33.07 | 0.7 | 2.16 | 32.43 | 33.119999 | 32.43 | 1997312 |
| 1720651200 | 32.369999 | -0.06 | -0.19 | 32.46 | 32.56 | 32.229999 | 1835852 |
| 1720564800 | 32.43 | -0.65 | -1.96 | 32.979999 | 33.04 | 32.39 | 1634666 |
| 1720478400 | 33.08 | 0.64 | 1.97 | 32.64 | 33.235 | 32.59 | 1524675 |
| 1720219200 | 32.439999 | -0.81 | -2.44 | 32.99 | 33.18 | 32.229999 | 2960854 |
| 1720040640 | 33.25 | 0.02 | 0.06 | 33.25 | 33.509999 | 33.11 | 684310 |
| 1719960000 | 33.229999 | -0.05 | -0.15 | 33.29 | 33.43 | 33.06 | 1260313 |
| 1719873600 | 33.28 | -0.39 | -1.16 | 34.1 | 34.3689 | 33.159999 | 1655165 |
| 1719614400 | 33.67 | 0 | 0.00 | 33.67 | 33.67 | 33.67 | 0 |
| 1719528000 | 33.67 | 0.04 | 0.12 | 33.83 | 34.045 | 33.65 | 1691457 |
| 1719441600 | 33.63 | -0.24 | -0.71 | 33.54 | 33.83 | 33.47 | 1103032 |
| 1719355200 | 33.87 | -0.19 | -0.56 | 34.06 | 34.11 | 33.6 | 1677548 |
| 1719268800 | 34.06 | 0.15 | 0.44 | 33.86 | 34.25 | 33.74 | 1861126 |
| 1719009600 | 33.91 | 0.24 | 0.71 | 33.81 | 34.14 | 33.64 | 2535608 |
| 1718923200 | 33.67 | -0.13 | -0.38 | 33.91 | 34.08 | 33.59 | 1357583 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
