Aramark

37.13
-0.62 (-1.64%)
At close: Feb 18, 2025, 3:59 PM
37.20
0.18%
After-hours: Feb 18, 2025, 07:00 PM EST

ARMK Stock Price History

Date Open High Low Close Change % Change Volume
Feb 18, 2025 37.69 37.69 36.52 37.22 -0.53 -1.40% 2,290,144
Feb 14, 2025 38.91 38.91 37.75 37.75 -0.93 -2.40% 1,122,184
Feb 13, 2025 38.11 38.73 37.87 38.68 0.80 2.11% 1,562,612
Feb 12, 2025 37.15 37.94 37.08 37.88 0.42 1.12% 2,297,701
Feb 11, 2025 37.28 37.60 37.16 37.46 -0.10 -0.27% 1,949,339
Feb 10, 2025 38.10 38.17 37.31 37.56 -0.53 -1.39% 2,599,603
Feb 7, 2025 38.17 38.72 37.91 38.09 0.07 0.18% 2,691,939
Feb 6, 2025 37.99 38.36 37.70 38.02 0.15 0.40% 2,259,800
Feb 5, 2025 37.57 38.37 37.06 37.87 0.21 0.56% 2,868,121
Feb 4, 2025 38.50 38.50 35.88 37.66 -0.79 -2.05% 5,381,800
Feb 3, 2025 38.19 38.91 38.05 38.45 -0.46 -1.18% 3,118,219
Jan 31, 2025 39.56 39.84 38.80 38.91 -0.72 -1.82% 1,679,700
Jan 30, 2025 39.54 39.89 39.38 39.63 0.31 0.79% 919,900
Jan 29, 2025 39.48 39.76 38.98 39.32 -0.06 -0.15% 1,323,800
Jan 28, 2025 39.25 39.64 39.03 39.38 0.00 0.00% 1,578,200
Jan 27, 2025 38.79 39.42 38.79 39.38 0.38 0.97% 1,087,741
Jan 24, 2025 38.30 39.10 38.20 39.00 0.59 1.54% 1,157,400
Jan 23, 2025 38.20 38.50 37.64 38.41 0.41 1.08% 1,384,000
Jan 22, 2025 38.15 38.30 37.65 38.00 -0.59 -1.53% 1,937,117
Jan 21, 2025 39.46 39.60 37.86 38.59 -0.57 -1.46% 2,724,661
Jan 17, 2025 39.58 40.00 39.14 39.16 -0.15 -0.38% 2,359,000
Jan 16, 2025 39.28 39.54 39.07 39.31 0.04 0.10% 1,863,116
Jan 15, 2025 39.00 39.48 38.85 39.27 1.05 2.75% 3,162,618
Jan 14, 2025 38.07 38.36 37.65 38.22 0.45 1.19% 1,600,200
Jan 13, 2025 36.73 37.82 36.67 37.77 0.83 2.25% 2,466,423
Jan 10, 2025 36.37 36.95 36.31 36.94 0.09 0.24% 2,082,510
Jan 8, 2025 36.25 36.89 36.03 36.85 0.58 1.60% 1,646,604
Jan 7, 2025 36.73 36.92 36.03 36.27 -0.43 -1.17% 2,183,500
Jan 6, 2025 37.15 37.55 36.63 36.70 -0.43 -1.16% 1,043,394
Jan 3, 2025 37.05 37.37 36.82 37.13 0.15 0.41% 1,045,900
Jan 2, 2025 37.53 37.74 36.79 36.98 -0.33 -0.88% 1,484,489
Dec 31, 2024 37.37 37.65 37.29 37.31 0.06 0.16% 1,490,701
Dec 30, 2024 37.04 37.58 36.92 37.25 -0.18 -0.48% 1,241,900
Dec 27, 2024 37.30 37.84 37.23 37.43 -0.22 -0.58% 1,232,537
Dec 26, 2024 37.33 37.68 37.21 37.65 -0.02 -0.05% 1,605,600
Dec 24, 2024 37.64 37.71 37.42 37.67 0.02 0.05% 599,411
Dec 23, 2024 37.41 37.81 37.17 37.65 0.03 0.08% 1,062,700
Dec 20, 2024 37.36 38.14 37.36 37.62 0.21 0.56% 3,703,300
Dec 19, 2024 37.81 38.16 37.41 37.41 0.06 0.16% 1,968,100
Dec 18, 2024 38.95 39.10 37.30 37.35 -1.42 -3.66% 2,024,149
Dec 17, 2024 39.34 39.74 38.69 38.77 -0.87 -2.19% 1,643,737
Dec 16, 2024 40.24 40.48 39.63 39.64 -0.53 -1.32% 1,732,100
Dec 13, 2024 40.32 40.66 39.81 40.17 -0.23 -0.57% 1,292,600
Dec 12, 2024 40.81 41.09 40.14 40.40 -0.36 -0.88% 1,535,900
Dec 11, 2024 40.13 40.84 39.94 40.76 0.62 1.54% 2,320,715
Dec 10, 2024 40.10 40.58 39.96 40.14 0.18 0.45% 2,042,500
Dec 9, 2024 41.44 41.62 39.87 39.96 -1.65 -3.97% 2,816,700
Dec 6, 2024 41.90 42.09 41.46 41.61 0.01 0.02% 1,956,900
Dec 5, 2024 41.10 41.64 40.95 41.60 0.58 1.41% 1,862,000
Dec 4, 2024 40.20 41.12 40.13 41.02 0.82 2.04% 1,381,901

Create Price Alert on ARMK

Your price alert will notify you when the stock price is above 37.13.

Add to Watchlist