Aramark (ARMK)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.31 | 3.06361085126 | 42.76 | 44.07 | 41.78 | 1690939 | 42.9011964 | CS |
| 4 | 4.02 | 10.0374531835 | 40.05 | 44.07 | 39.3 | 1775302 | 41.63204724 | CS |
| 12 | 12.03 | 37.5468164794 | 32.04 | 44.07 | 31.18 | 1881003 | 38.62767453 | CS |
| 26 | 7.34 | 19.9836645794 | 36.73 | 44.07 | 29.92 | 2043962 | 37.02215768 | CS |
| 52 | 11.64 | 35.8926919519 | 32.43 | 44.07 | 29.92 | 1993309 | 37.1953633 | CS |
| 156 | 13.8 | 45.5896927651 | 30.27 | 45.72 | 23.95 | 2563174 | 35.33955276 | CS |
| 260 | 22.19 | 101.416819013 | 21.88 | 45.72 | 20.31 | 2295586 | 34.92851469 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 43.52 | -0.11 | -0.25 | 43.45 | 43.615 | 43.21 | 1136974 |
| 1752187200 | 43.63 | 0.65 | 1.51 | 43 | 43.84 | 42.8 | 1387358 |
| 1752100800 | 42.98 | 0.21 | 0.49 | 42.98 | 43.25 | 42.61 | 1737923 |
| 1752014400 | 42.77 | 0.33 | 0.78 | 42.35 | 42.91 | 42.295 | 1606018 |
| 1751928000 | 42.44 | -0.35 | -0.82 | 42.76 | 42.76 | 41.78 | 2032458 |
| 1751576640 | 42.79 | -0.19 | -0.44 | 42.83 | 43 | 42.48 | 1392020 |
| 1751496000 | 42.98 | 0.57 | 1.34 | 42.41 | 43.1999 | 42.04 | 2239754 |
| 1751409600 | 42.41 | 0.54 | 1.29 | 41.87 | 42.8 | 41.87 | 2472568 |
| 1751323200 | 41.87 | -0.23 | -0.55 | 42.15 | 42.19 | 41.585 | 1826661 |
| 1751064000 | 42.1 | 0.2 | 0.48 | 41.88 | 42.14 | 41.475 | 2300873 |
| 1750977600 | 41.9 | 0.76 | 1.85 | 41.38 | 41.94 | 41.245 | 2404357 |
| 1750891200 | 41.14 | 0.28 | 0.69 | 41.04 | 41.31 | 40.84 | 1642558 |
| 1750804800 | 40.86 | 0.44 | 1.09 | 40.6 | 40.95 | 40.415 | 1171888 |
| 1750718400 | 40.42 | 0.33 | 0.82 | 39.96 | 40.62 | 39.72 | 1341988 |
| 1750459200 | 40.09 | -0.03 | -0.07 | 40.29 | 40.42 | 39.89 | 2283190 |
| 1750286400 | 40.12 | 0.68 | 1.72 | 39.32 | 40.44 | 39.32 | 1802017 |
| 1750200000 | 39.44 | -0.89 | -2.21 | 40.07 | 40.2 | 39.3 | 1978099 |
| 1750113600 | 40.33 | 0.25 | 0.62 | 40.4 | 40.59 | 40.175 | 1007657 |
| 1749854400 | 40.08 | -0.24 | -0.60 | 40.05 | 40.54 | 39.9 | 1328052 |
| 1749768000 | 40.32 | 0.15 | 0.37 | 39.93 | 40.465 | 39.83 | 1500468 |
| 1749681600 | 40.17 | 0.6 | 1.52 | 39.65 | 40.245 | 39.43 | 1530798 |
| 1749595200 | 39.57 | 0.05 | 0.13 | 39.41 | 40.18 | 39.1 | 2318615 |
| 1749508800 | 39.52 | -0.61 | -1.52 | 40.02 | 40.125 | 39.3 | 1784131 |
| 1749249600 | 40.13 | 0.39 | 0.98 | 40.05 | 40.27 | 39.87 | 1343609 |
| 1749163200 | 39.74 | -0.56 | -1.39 | 40.39 | 40.445 | 39.516 | 1509512 |
| 1749076800 | 40.3 | -0.13 | -0.32 | 40.48 | 40.88 | 39.81 | 1398041 |
| 1748990400 | 40.43 | 0.27 | 0.67 | 40.01 | 40.595 | 40.01 | 1254463 |
| 1748904000 | 40.16 | -0.34 | -0.84 | 40.25 | 40.53 | 39.56 | 1261608 |
| 1748644800 | 40.5 | 0.33 | 0.82 | 40.13 | 40.68 | 39.84 | 1612602 |
| 1748558400 | 40.17 | 0.07 | 0.17 | 40.11 | 40.58 | 39.85 | 1575386 |
| 1748472000 | 40.1 | 0.44 | 1.11 | 39.98 | 40.42 | 39.67 | 1906317 |
| 1748385600 | 39.66 | 0.54 | 1.38 | 39.65 | 39.71 | 38.985 | 1879370 |
| 1748040000 | 39.12 | 0.24 | 0.62 | 38.49 | 39.27 | 38.32 | 1287246 |
| 1747953600 | 38.88 | -0.06 | -0.15 | 38.95 | 39.14 | 38.53 | 1281604 |
| 1747867200 | 38.94 | -0.84 | -2.11 | 39.39 | 39.61 | 38.93 | 1907921 |
| 1747780800 | 39.78 | -0.02 | -0.05 | 39.63 | 39.87 | 39.44 | 1323386 |
| 1747694400 | 39.8 | 0.55 | 1.40 | 38.94 | 39.82 | 38.94 | 1489265 |
| 1747435200 | 39.25 | 0.92 | 2.40 | 38.64 | 39.27 | 38.21 | 1922087 |
| 1747348800 | 38.33 | -0.66 | -1.69 | 39.01 | 39.08 | 38.27 | 1459628 |
| 1747262400 | 38.99 | -0.33 | -0.84 | 39.2 | 39.25 | 38.76 | 1286023 |
| 1747176000 | 39.32 | 0.48 | 1.24 | 39.2 | 39.62 | 38.78 | 1584477 |
| 1747089600 | 38.84 | 0.48 | 1.25 | 39.24 | 39.53 | 38.71 | 2193672 |
| 1746830400 | 38.36 | -0.04 | -0.10 | 38.48 | 38.69 | 37.88 | 2137801 |
| 1746744000 | 38.4 | 0.16 | 0.42 | 38.79 | 38.85 | 38.33 | 2485380 |
| 1746657600 | 38.24 | 0.6 | 1.59 | 37.81 | 38.75 | 37.66 | 3045019 |
| 1746571200 | 37.64 | 3.44 | 10.06 | 32.77 | 37.82 | 32.77 | 6167841 |
| 1746484800 | 34.2 | 0.57 | 1.69 | 33.56 | 34.39 | 33.5 | 3873362 |
| 1746225600 | 33.63 | 0.54 | 1.63 | 33.52 | 33.79 | 33.1 | 2915765 |
| 1746139200 | 33.09 | -0.34 | -1.02 | 33.5 | 33.83 | 33.06 | 1160745 |
| 1746052800 | 33.43 | 0.38 | 1.15 | 32.68 | 33.95 | 32.5 | 1924657 |
| 1745966400 | 33.049999 | 0.03 | 0.09 | 32.82 | 33.17 | 32.74 | 2640902 |
| 1745880000 | 33.02 | 0.09 | 0.27 | 33.03 | 33.58 | 32.7 | 2169174 |
| 1745620800 | 32.93 | -0.07 | -0.21 | 32.88 | 33.235 | 32.595 | 795086 |
| 1745534400 | 33 | 0.03 | 0.09 | 32.939999 | 33.22 | 32.63 | 1594442 |
| 1745448000 | 32.97 | 0.69 | 2.14 | 33.15 | 33.67 | 32.65 | 2320469 |
| 1745361600 | 32.28 | 0.83 | 2.64 | 31.85 | 32.31 | 31.58 | 1794367 |
| 1745275200 | 31.45 | -0.72 | -2.24 | 32.04 | 32.28 | 31.18 | 1473989 |
| 1744929600 | 32.17 | 0.19 | 0.59 | 32.03 | 32.46 | 31.995 | 958272 |
| 1744843200 | 31.98 | -0.65 | -1.99 | 32.549999 | 32.58 | 31.655 | 1585242 |
| 1744756800 | 32.63 | -0.05 | -0.15 | 32.9 | 33.31 | 32.575 | 1708572 |
| 1744670400 | 32.68 | -0.45 | -1.36 | 33.68 | 33.79 | 32.32 | 2270268 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
