Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARMK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 31.20 | 0.04 | 0.13% | 31.32 | 31.74 | 31.155 | 1,935,577 |
| Apr 17 2024 | 31.16 | -0.04 | -0.13% | 31.29 | 31.41 | 31.00 | 2,134,225 |
| Apr 16 2024 | 31.20 | -0.27 | -0.86% | 31.36 | 31.55 | 31.18 | 1,537,792 |
| Apr 15 2024 | 31.47 | -0.12 | -0.38% | 31.85 | 32.01 | 31.35 | 2,872,431 |
| Apr 12 2024 | 31.59 | -0.36 | -1.13% | 31.80 | 31.96 | 31.425 | 2,222,683 |
| Apr 11 2024 | 31.95 | 0.05 | 0.16% | 31.86 | 32.17 | 31.71 | 1,846,458 |
| Apr 10 2024 | 31.90 | -0.31 | -0.96% | 31.73 | 32.06 | 31.515 | 1,845,877 |
| Apr 09 2024 | 32.21 | -0.32 | -0.98% | 32.50 | 32.53 | 31.80 | 4,245,593 |
| Apr 08 2024 | 32.53 | 0.31 | 0.96% | 32.16 | 32.56 | 31.92 | 3,824,054 |
| Apr 05 2024 | 32.22 | 0.66 | 2.09% | 31.48 | 32.35 | 31.47 | 2,565,258 |
| Apr 04 2024 | 31.56 | -0.67 | -2.08% | 32.33 | 32.81 | 31.47 | 2,712,274 |
| Apr 03 2024 | 32.23 | 0.27 | 0.84% | 31.81 | 32.31 | 31.71 | 2,308,080 |
| Apr 02 2024 | 31.96 | -0.31 | -0.96% | 32.05 | 32.225 | 31.69 | 2,075,161 |
| Apr 01 2024 | 32.27 | -0.25 | -0.77% | 32.42 | 32.57 | 31.89 | 2,767,012 |
| Mar 28 2024 | 32.52 | 0.46 | 1.43% | 32.26 | 32.61 | 32.20 | 3,840,790 |
| Mar 27 2024 | 32.06 | 0.98 | 3.15% | 31.13 | 32.07 | 30.92 | 2,772,924 |
| Mar 26 2024 | 31.08 | 0.31 | 1.01% | 30.90 | 31.195 | 30.62 | 2,735,127 |
| Mar 25 2024 | 30.77 | -0.19 | -0.61% | 30.96 | 31.08 | 30.42 | 3,891,040 |
| Mar 22 2024 | 30.96 | -0.38 | -1.21% | 31.51 | 31.51 | 30.865 | 2,664,855 |
| Mar 21 2024 | 31.34 | -0.25 | -0.79% | 31.66 | 31.79 | 31.10 | 3,716,169 |
| Mar 20 2024 | 31.59 | 0.09 | 0.29% | 31.52 | 31.65 | 31.17 | 1,264,550 |
| Mar 19 2024 | 31.50 | 0.09 | 0.29% | 31.37 | 31.61 | 30.83 | 1,794,042 |
| Mar 18 2024 | 31.41 | 0.30 | 0.96% | 31.22 | 31.52 | 30.88 | 2,534,160 |
| Mar 15 2024 | 31.11 | -0.66 | -2.08% | 31.75 | 31.82 | 31.07 | 5,407,365 |
| Mar 14 2024 | 31.77 | -0.88 | -2.70% | 32.50 | 32.53 | 31.55 | 2,536,173 |
| Mar 13 2024 | 32.65 | 0.03 | 0.09% | 32.79 | 33.04 | 32.295 | 1,903,089 |
| Mar 12 2024 | 32.62 | 0.83 | 2.61% | 31.73 | 32.65 | 31.65 | 2,520,355 |
| Mar 11 2024 | 31.79 | 0.13 | 0.41% | 31.70 | 31.92 | 31.49 | 2,203,471 |
| Mar 08 2024 | 31.66 | 0.03 | 0.09% | 31.49 | 31.89 | 31.42 | 2,350,945 |
| Mar 07 2024 | 31.63 | 0.55 | 1.77% | 31.36 | 31.86 | 31.19 | 3,061,310 |
| Mar 06 2024 | 31.08 | 0.05 | 0.16% | 31.20 | 31.3625 | 30.75 | 1,158,187 |
| Mar 05 2024 | 31.03 | 0.01 | 0.03% | 30.91 | 31.28 | 30.77 | 2,407,634 |
| Mar 04 2024 | 31.02 | 0.28 | 0.91% | 30.75 | 31.225 | 30.65 | 2,395,708 |
| Mar 01 2024 | 30.74 | 0.41 | 1.35% | 30.32 | 31.04 | 30.17 | 2,070,794 |
| Feb 29 2024 | 30.33 | -0.30 | -0.98% | 30.68 | 30.88 | 30.15 | 2,959,426 |
| Feb 28 2024 | 30.63 | 0.43 | 1.42% | 30.07 | 30.785 | 29.98 | 1,500,572 |
| Feb 27 2024 | 30.20 | -0.47 | -1.53% | 30.77 | 30.77 | 30.18 | 1,925,315 |
| Feb 26 2024 | 30.67 | -0.68 | -2.17% | 31.27 | 31.325 | 30.64 | 1,616,550 |
| Feb 23 2024 | 31.35 | 0.38 | 1.23% | 31.07 | 31.44 | 30.89 | 1,530,124 |
| Feb 22 2024 | 30.97 | 0.50 | 1.64% | 30.80 | 31.14 | 30.5901 | 1,678,121 |
| Feb 21 2024 | 30.47 | -0.39 | -1.26% | 30.95 | 30.95 | 29.78 | 2,563,774 |
| Feb 20 2024 | 30.86 | -0.01 | -0.03% | 30.77 | 31.02 | 30.65 | 2,992,071 |
| Feb 16 2024 | 30.87 | 0.04 | 0.13% | 30.65 | 31.13 | 30.65 | 1,697,209 |
| Feb 15 2024 | 30.83 | 0.00 | 0.00% | 30.79 | 31.135 | 30.76 | 2,030,234 |
| Feb 14 2024 | 30.83 | 0.58 | 1.92% | 30.52 | 30.935 | 30.21 | 2,186,117 |
| Feb 13 2024 | 30.25 | -0.75 | -2.42% | 30.81 | 30.81 | 30.095 | 2,309,968 |
| Feb 12 2024 | 31.00 | 0.49 | 1.61% | 30.46 | 31.04 | 30.46 | 3,248,560 |
| Feb 09 2024 | 30.51 | 1.10 | 3.74% | 29.37 | 30.58 | 29.31 | 3,275,641 |
| Feb 08 2024 | 29.41 | 0.53 | 1.84% | 28.88 | 29.635 | 28.515 | 3,006,241 |
| Feb 07 2024 | 28.88 | -0.43 | -1.47% | 30.01 | 30.525 | 28.81 | 3,522,138 |
| Feb 06 2024 | 29.31 | -0.11 | -0.37% | 31.10 | 31.10 | 29.225 | 5,176,829 |
| Feb 05 2024 | 29.42 | -0.25 | -0.84% | 29.50 | 29.59 | 28.96 | 4,238,178 |
| Feb 02 2024 | 29.67 | -0.04 | -0.13% | 29.58 | 29.93 | 29.185 | 4,111,604 |
| Feb 01 2024 | 29.71 | 0.63 | 2.17% | 29.14 | 29.79 | 28.94 | 2,932,585 |
| Jan 31 2024 | 29.08 | -0.16 | -0.55% | 29.27 | 29.83 | 28.92 | 3,096,635 |
| Jan 30 2024 | 29.24 | 0.29 | 1.00% | 28.91 | 29.29 | 28.77 | 2,169,775 |
| Jan 29 2024 | 28.95 | 0.37 | 1.29% | 28.52 | 28.96 | 28.39 | 1,613,989 |
| Jan 26 2024 | 28.58 | -0.11 | -0.38% | 28.73 | 28.89 | 28.515 | 1,265,477 |
| Jan 25 2024 | 28.69 | 0.27 | 0.95% | 28.71 | 28.985 | 28.445 | 2,595,393 |
| Jan 24 2024 | 28.42 | -0.32 | -1.11% | 28.90 | 29.03 | 28.295 | 1,459,132 |
| Jan 23 2024 | 28.74 | 0.11 | 0.38% | 28.90 | 29.02 | 28.485 | 1,302,144 |
| Jan 22 2024 | 28.63 | -0.02 | -0.07% | 28.75 | 28.91 | 28.48 | 1,557,702 |
