Aramark (ARMK)
NYSE: ARMK
· Real-Time Price · USD
38.48
-0.39 (-1.00%)
At close: Sep 12, 2025, 3:59 PM
38.31
-0.44%
After-hours: Sep 12, 2025, 07:36 PM EDT
ARMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 38.29 | 38.87 | 38.09 | 38.87 | 38.87 | 1.86% | 2,576,115 |
| Sep 10, 2025 | 38.26 | 38.62 | 37.76 | 38.16 | 38.16 | -0.75% | 2,384,913 |
| Sep 9, 2025 | 38.63 | 38.63 | 37.96 | 38.45 | 38.45 | 0.34% | 1,863,100 |
| Sep 8, 2025 | 38.78 | 39.00 | 38.18 | 38.32 | 38.32 | -1.26% | 2,735,188 |
| Sep 5, 2025 | 39.07 | 39.61 | 38.56 | 38.81 | 38.81 | -0.84% | 1,621,041 |
| Sep 4, 2025 | 38.93 | 39.26 | 38.78 | 39.14 | 39.14 | 0.49% | 1,309,210 |
| Sep 3, 2025 | 38.71 | 39.21 | 38.58 | 38.95 | 38.95 | 0.46% | 1,659,800 |
| Sep 2, 2025 | 38.77 | 38.82 | 38.29 | 38.77 | 38.77 | -0.87% | 1,631,350 |
| Aug 29, 2025 | 39.20 | 39.51 | 38.93 | 39.11 | 39.11 | -0.36% | 956,100 |
| Aug 28, 2025 | 39.52 | 39.62 | 38.83 | 39.25 | 39.25 | -0.66% | 1,263,043 |
| Aug 27, 2025 | 39.27 | 39.84 | 39.08 | 39.51 | 39.51 | 0.20% | 1,411,700 |
| Aug 26, 2025 | 39.46 | 39.79 | 39.35 | 39.43 | 39.43 | -0.10% | 1,138,300 |
| Aug 25, 2025 | 39.99 | 40.08 | 39.43 | 39.47 | 39.47 | -1.45% | 1,332,442 |
| Aug 22, 2025 | 39.69 | 40.18 | 39.40 | 40.05 | 40.05 | 1.60% | 1,355,800 |
| Aug 21, 2025 | 39.88 | 40.02 | 39.32 | 39.42 | 39.42 | -1.60% | 2,024,404 |
| Aug 20, 2025 | 39.75 | 40.24 | 39.57 | 40.06 | 40.06 | 1.47% | 4,819,548 |
| Aug 19, 2025 | 39.39 | 39.97 | 39.28 | 39.48 | 39.48 | 0.36% | 2,273,100 |
| Aug 18, 2025 | 39.58 | 39.82 | 39.25 | 39.34 | 39.34 | -0.73% | 2,518,300 |
| Aug 15, 2025 | 39.61 | 39.88 | 39.31 | 39.63 | 39.63 | -0.08% | 1,428,000 |
| Aug 14, 2025 | 40.51 | 40.62 | 39.52 | 39.66 | 39.66 | -2.65% | 2,043,049 |