Aramark (ARMK)
35.09
0.06 (0.17%)
At close: Apr 02, 2025, 3:59 PM
34.65
-1.25%
After-hours: Apr 02, 2025, 08:00 PM EDT
Aramark Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 34.81 | 35.16 | 34.56 | 35.15 | 0.12 | 0.34% | 2,221,876 |
| Apr 1, 2025 | 34.56 | 35.08 | 34.19 | 35.03 | 0.51 | 1.48% | 1,690,400 |
| Mar 31, 2025 | 33.85 | 34.71 | 33.74 | 34.52 | 0.32 | 0.94% | 2,240,100 |
| Mar 28, 2025 | 34.22 | 34.48 | 33.91 | 34.20 | -0.16 | -0.47% | 1,344,000 |
| Mar 27, 2025 | 34.28 | 34.65 | 34.05 | 34.36 | 0.08 | 0.23% | 1,956,900 |
| Mar 26, 2025 | 34.38 | 34.60 | 33.97 | 34.28 | 0.15 | 0.44% | 1,912,501 |
| Mar 25, 2025 | 34.31 | 34.75 | 34.00 | 34.13 | -0.03 | -0.09% | 2,069,200 |
| Mar 24, 2025 | 34.82 | 34.84 | 33.74 | 34.16 | -0.26 | -0.76% | 4,566,400 |
| Mar 21, 2025 | 33.87 | 34.58 | 33.52 | 34.42 | 0.29 | 0.85% | 3,331,487 |
| Mar 20, 2025 | 34.37 | 34.79 | 33.76 | 34.13 | -1.55 | -4.34% | 3,753,700 |
| Mar 19, 2025 | 34.97 | 35.92 | 34.91 | 35.68 | 0.79 | 2.26% | 1,475,800 |
| Mar 18, 2025 | 35.83 | 35.84 | 34.83 | 34.89 | -1.08 | -3.00% | 1,287,218 |
| Mar 17, 2025 | 35.54 | 36.29 | 35.49 | 35.97 | 0.44 | 1.24% | 1,814,738 |
| Mar 14, 2025 | 34.90 | 35.55 | 34.69 | 35.53 | 1.10 | 3.19% | 1,783,615 |
| Mar 13, 2025 | 34.31 | 34.61 | 33.81 | 34.43 | 0.00 | 0.00% | 1,657,400 |
| Mar 12, 2025 | 35.01 | 35.10 | 33.58 | 34.43 | -0.48 | -1.37% | 2,336,700 |
| Mar 11, 2025 | 35.27 | 35.58 | 34.47 | 34.91 | -0.42 | -1.19% | 2,134,200 |
| Mar 10, 2025 | 35.59 | 35.73 | 34.79 | 35.33 | -0.60 | -1.67% | 1,550,407 |
| Mar 7, 2025 | 35.43 | 36.08 | 35.03 | 35.93 | 0.39 | 1.10% | 1,478,600 |
| Mar 6, 2025 | 35.44 | 36.04 | 35.16 | 35.54 | -0.30 | -0.84% | 1,117,400 |
| Mar 5, 2025 | 35.72 | 36.02 | 35.06 | 35.84 | 0.13 | 0.36% | 1,711,600 |
| Mar 4, 2025 | 35.67 | 36.19 | 34.92 | 35.71 | -0.31 | -0.86% | 2,659,614 |
| Mar 3, 2025 | 37.13 | 37.50 | 35.98 | 36.02 | -1.03 | -2.78% | 1,710,132 |
| Feb 28, 2025 | 36.46 | 37.07 | 36.30 | 37.05 | 0.59 | 1.62% | 1,624,609 |
| Feb 27, 2025 | 36.87 | 36.90 | 36.11 | 36.46 | -0.28 | -0.76% | 1,267,700 |
| Feb 26, 2025 | 37.02 | 37.43 | 36.63 | 36.74 | -0.14 | -0.38% | 1,947,900 |
| Feb 25, 2025 | 37.28 | 37.36 | 36.37 | 36.88 | -0.29 | -0.78% | 3,398,040 |
| Feb 24, 2025 | 36.33 | 37.47 | 36.16 | 37.17 | 1.24 | 3.45% | 2,365,048 |
| Feb 21, 2025 | 36.96 | 36.96 | 35.87 | 35.93 | -0.93 | -2.52% | 2,755,542 |
| Feb 20, 2025 | 36.52 | 37.01 | 36.11 | 36.86 | 0.07 | 0.19% | 1,855,900 |
| Feb 19, 2025 | 37.00 | 37.13 | 36.51 | 36.79 | -0.41 | -1.10% | 2,369,123 |
| Feb 18, 2025 | 37.69 | 37.69 | 36.52 | 37.20 | -0.55 | -1.46% | 3,023,800 |
| 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 |