Aramark (ARMK)
NYSE: ARMK
· Real-Time Price · USD
39.63
-1.11 (-2.72%)
At close: Aug 14, 2025, 3:59 PM
39.66
0.08%
Pre-market: Aug 15, 2025, 09:00 AM EDT
ARMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 40.51 | 40.62 | 39.52 | 39.66 | 39.66 | -2.65% | 2,043,048 |
| Aug 13, 2025 | 39.60 | 40.94 | 39.60 | 40.74 | 40.74 | 3.14% | 3,683,510 |
| Aug 12, 2025 | 39.30 | 39.74 | 39.27 | 39.50 | 39.50 | 1.00% | 2,480,015 |
| Aug 11, 2025 | 39.48 | 39.87 | 38.66 | 39.11 | 39.11 | -1.29% | 3,161,900 |
| Aug 8, 2025 | 39.93 | 40.17 | 39.28 | 39.62 | 39.62 | 1.28% | 3,825,400 |
| Aug 7, 2025 | 39.60 | 39.64 | 38.72 | 39.12 | 39.12 | -0.64% | 2,322,396 |
| Aug 6, 2025 | 40.39 | 40.89 | 39.31 | 39.37 | 39.37 | -0.48% | 3,135,500 |
| Aug 5, 2025 | 39.73 | 41.51 | 39.29 | 39.56 | 39.45 | -8.23% | 6,414,112 |
| Aug 4, 2025 | 42.43 | 43.24 | 42.18 | 43.11 | 43.00 | 1.46% | 2,548,519 |
| Aug 1, 2025 | 42.33 | 42.60 | 41.33 | 42.49 | 42.38 | -0.16% | 2,031,500 |
| Jul 31, 2025 | 42.99 | 43.11 | 42.49 | 42.56 | 42.45 | -1.48% | 1,418,849 |
| Jul 30, 2025 | 43.34 | 43.58 | 43.06 | 43.20 | 43.09 | 0.14% | 1,159,225 |
| Jul 29, 2025 | 43.60 | 43.72 | 43.06 | 43.14 | 43.03 | -0.87% | 1,813,553 |
| Jul 28, 2025 | 43.80 | 43.84 | 43.27 | 43.52 | 43.40 | -0.84% | 1,222,947 |
| Jul 25, 2025 | 43.51 | 43.89 | 43.32 | 43.89 | 43.77 | 1.15% | 1,146,206 |
| Jul 24, 2025 | 43.69 | 44.09 | 43.32 | 43.39 | 43.27 | -1.72% | 1,422,200 |
| Jul 23, 2025 | 44.02 | 44.49 | 44.00 | 44.15 | 44.03 | 0.73% | 1,637,749 |
| Jul 22, 2025 | 43.28 | 43.95 | 43.16 | 43.83 | 43.71 | 1.58% | 1,519,933 |
| Jul 21, 2025 | 43.40 | 43.64 | 42.95 | 43.15 | 43.04 | -0.35% | 1,315,719 |
| Jul 18, 2025 | 43.31 | 43.39 | 42.95 | 43.30 | 43.19 | 0.07% | 1,253,240 |