Dark

ARMK
ARAMARK
stock NYSE

At Close

Jul 22, 2026 3:59:56 PM EDT

56.63USD+0.927%(+0.52)1,893,437

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 22, 2026 8:08:30 AM EDT

56.31USD+0.356%(+0.20)473

After-hours

Jul 22, 2026 4:00:30 PM EDT

56.63USD0.000%(0.00)396,815

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	55.9700	56.7400	55.7000	56.6300	+0.927%	1,894,240	0.000%
2026-07-21	56.4800	56.6600	55.8740	56.1100	-0.567%	1,941,814	+0.927%
2026-07-20	57.0900	57.5200	56.4100	56.4300	-0.546%	2,485,691	+0.354%
2026-07-17	56.8700	57.1150	56.3400	56.7400	-0.439%	2,205,672	-0.194%
2026-07-16	56.4800	57.6700	55.1647	56.9900	-0.105%	2,860,193	-0.632%
2026-07-15	57.9400	58.5350	56.8300	57.0500	-1.638%	3,692,356	-0.736%
2026-07-14	58.2700	58.4900	57.6400	58.0000	-0.258%	3,317,918	-2.362%
2026-07-13	58.1300	58.6800	57.8850	58.1500	+0.466%	2,412,495	-2.614%
2026-07-10	57.9200	58.2000	57.3650	57.8800	0.000%	1,793,589	-2.160%
2026-07-09	56.7500	57.9200	56.5900	57.8800	+2.461%	3,253,079	-2.160%
2026-07-08	55.9300	56.8850	55.8700	56.4900	+0.570%	2,080,424	+0.248%
2026-07-07	56.1500	56.6200	55.3500	56.1700	+0.304%	2,358,409	+0.819%
2026-07-06	56.1300	56.2480	55.5000	56.0000	-0.515%	2,341,481	+1.125%
2026-07-02	56.3900	56.8600	55.8100	56.2900	+0.339%	1,960,800	+0.604%
2026-07-01	56.7700	57.1300	55.9900	56.1000	-1.406%	2,663,213	+0.945%
2026-06-30	56.2000	57.0000	55.9400	56.9000	+1.192%	3,541,343	-0.475%
2026-06-29	56.0000	56.3050	55.2500	56.2300	+0.303%	2,775,756	+0.711%
2026-06-26	54.7700	56.2300	54.7700	56.0600	+2.337%	4,111,660	+1.017%
2026-06-25	53.7200	54.9200	53.5890	54.7800	+1.576%	2,479,353	+3.377%
2026-06-24	53.6700	54.1800	53.4600	53.9300	+0.316%	2,516,375	+5.006%
2026-06-23	53.3900	54.4000	53.0650	53.7600	+0.392%	2,791,245	+5.339%
2026-06-22	53.1900	54.5200	53.1900	53.5500	+0.413%	1,578,235	+5.752%
2026-06-18	54.0200	54.1600	52.9700	53.3300	-0.299%	2,578,437	+6.188%
2026-06-17	53.7300	54.3400	53.3900	53.4900	-1.619%	2,591,249	+5.870%
2026-06-16	54.2700	54.9100	54.1700	54.3700	+0.314%	2,107,966	+4.157%
2026-06-15	54.5900	54.9199	54.1600	54.2000	-0.129%	1,767,306	+4.483%
2026-06-12	54.8400	54.9300	54.1900	54.2700	-0.477%	1,477,570	+4.349%
2026-06-11	53.6600	54.7600	53.6300	54.5300	+2.308%	1,975,102	+3.851%
2026-06-10	53.7800	54.1200	53.2200	53.3000	-0.874%	2,101,681	+6.248%
2026-06-09	53.2200	54.3600	53.2200	53.7700	+1.799%	1,960,283	+5.319%
2026-06-08	53.3500	53.8499	52.7900	52.8200	-1.105%	2,183,656	+7.213%
2026-06-05	53.5400	54.0650	53.1900	53.4100	+0.131%	2,987,393	+6.029%
2026-06-04	53.8000	53.9550	52.8500	53.3400	-0.374%	3,335,926	+6.168%
2026-06-03	54.0400	54.0900	53.1900	53.5400	-1.145%	2,290,452	+5.771%
2026-06-02	54.5200	54.5700	53.3000	54.1600	-0.423%	3,768,594	+4.561%
2026-06-01	53.0100	54.4200	53.0100	54.3900	+1.892%	2,902,211	+4.118%
2026-05-29	53.3300	54.0800	52.9700	53.3800	+0.113%	3,076,456	+6.088%
2026-05-28	53.3100	53.6950	52.3400	53.3200	-0.075%	2,539,043	+6.208%
2026-05-27	52.5900	53.8800	52.5400	53.3600	+2.066%	3,039,461	+6.128%
2026-05-26	51.6100	52.3100	51.3200	52.2800	+1.990%	3,075,036	+8.321%
2026-05-22	52.0000	52.0950	51.1550	51.2600	-0.717%	2,005,468	+10.476%
2026-05-21	51.1000	52.0000	50.8600	51.6300	+0.194%	3,032,414	+9.684%
2026-05-20	51.9900	52.1600	51.2501	51.5300	-0.019%	3,312,900	+9.897%
2026-05-19	52.7700	52.7800	51.4900	51.5400	-2.645%	2,765,426	+9.876%
2026-05-18	53.0400	53.5400	52.8200	52.9400	-0.264%	1,920,082	+6.970%
2026-05-15	52.5700	53.5650	52.1600	53.0800	+0.721%	4,429,674	+6.688%
2026-05-14	50.8700	53.2700	50.3400	52.7000	+3.842%	6,067,738	+7.457%
2026-05-13	48.3800	50.8800	48.3800	50.7500	+4.834%	6,154,021	+11.586%
2026-05-12	50.9200	51.1750	47.7300	48.4100	+8.640%	7,816,197	+16.980%
2026-05-11	44.8500	45.0900	44.1400	44.5600	-1.154%	5,890,263	+27.087%
2026-05-08	45.3200	45.7050	44.9900	45.0800	+0.044%	1,976,089	+25.621%
2026-05-07	45.7500	45.7500	44.9250	45.0600	-1.573%	2,738,145	+25.677%
2026-05-06	45.8700	46.2600	45.6900	45.7800	+1.149%	3,616,363	+23.700%
2026-05-05	44.7800	45.5450	44.6100	45.2600	+1.072%	1,932,067	+25.122%
2026-05-04	45.0400	45.5250	44.4000	44.7800	-0.378%	3,129,347	+26.463%
2026-05-01	45.8600	45.9000	44.8800	44.9500	-1.620%	2,731,028	+25.984%
2026-04-30	45.3600	45.8200	45.1750	45.6900	+1.601%	2,063,091	+23.944%
2026-04-29	45.4100	45.6300	44.7150	44.9700	-1.013%	2,060,795	+25.928%
2026-04-28	45.7500	46.1700	45.2300	45.4300	-0.373%	2,126,443	+24.653%
2026-04-27	46.1200	46.5000	45.2750	45.6000	-1.469%	2,050,374	+24.189%
2026-04-24	46.1900	46.5900	45.8500	46.2800	+0.238%	2,133,732	+22.364%
2026-04-23	45.7000	46.8800	45.7000	46.1700	+2.033%	4,398,372	+22.655%
2026-04-22	45.5400	46.1700	44.7800	45.2500	-0.044%	2,987,387	+25.149%
2026-04-21	45.6000	46.0700	45.0700	45.2700	-0.724%	3,210,738	+25.094%
2026-04-20	45.1900	45.6900	44.8700	45.6000	+0.773%	2,339,452	+24.189%
2026-04-17	44.6300	45.4150	44.6000	45.2500	+2.121%	2,431,444	+25.149%
2026-04-16	43.8300	44.4700	43.5300	44.3100	+1.141%	3,208,457	+27.804%
2026-04-15	44.0700	44.3300	43.7200	43.8100	-0.882%	2,097,160	+29.263%
2026-04-14	43.3900	44.4000	43.2100	44.2000	+1.914%	2,771,001	+28.122%
2026-04-13	42.5600	43.3900	42.3550	43.3700	+1.190%	2,253,262	+30.574%
2026-04-10	43.4000	43.8800	42.8000	42.8600	-1.358%	2,757,166	+32.128%
2026-04-09	43.3100	43.9600	43.0000	43.4500	+0.323%	1,824,838	+30.334%
2026-04-08	43.0950	44.1600	43.0950	43.3100	+3.119%	2,394,133	+30.755%
2026-04-07	42.3300	42.6050	41.8100	42.0000	-1.176%	2,544,206	+34.833%
2026-04-06	42.0200	42.7300	41.9100	42.5000	-0.118%	2,232,371	+33.247%
2026-04-02	41.5700	42.7400	41.3900	42.5500	+1.600%	2,616,594	+33.090%
2026-04-01	40.8200	42.0300	40.7200	41.8800	+3.305%	2,465,218	+35.220%
2026-03-31	40.7800	41.3050	39.8500	40.5400	+0.695%	1,784,330	+39.689%
2026-03-30	40.1600	40.5500	39.8630	40.2600	+1.054%	1,445,917	+40.661%
2026-03-27	40.2900	40.5000	39.6900	39.8400	-1.751%	2,135,595	+42.144%
2026-03-26	41.2700	41.7900	40.4350	40.5500	-2.218%	2,500,917	+39.655%
2026-03-25	41.1300	41.6400	40.7200	41.4700	+3.082%	2,404,312	+36.557%
2026-03-24	40.0400	40.5325	39.8600	40.2300	-0.149%	1,574,417	+40.766%
2026-03-23	39.9400	41.1750	39.5525	40.2900	+3.627%	1,980,574	+40.556%
2026-03-20	39.1500	39.5800	38.6800	38.8800	-0.715%	4,000,841	+45.653%
2026-03-19	39.5700	39.9200	38.7800	39.1600	-1.731%	2,369,952	+44.612%
2026-03-18	40.7300	41.0900	39.8200	39.8500	-2.496%	2,524,251	+42.108%
2026-03-17	41.0000	41.2600	40.8500	40.8700	+1.038%	1,787,055	+38.561%
2026-03-16	39.5100	41.1100	39.5100	40.4500	+1.125%	2,731,166	+40.000%
2026-03-13	40.3000	40.6850	39.9500	40.0000	+0.025%	3,442,893	+41.575%
2026-03-12	39.4700	40.2600	39.3100	39.9900	+0.578%	3,238,522	+41.610%
2026-03-11	39.7400	40.1450	39.2600	39.7600	-0.575%	2,320,391	+42.430%
2026-03-10	40.0200	40.2400	39.5100	39.9900	-0.818%	1,914,401	+41.610%
2026-03-09	40.1500	40.5500	38.7250	40.3200	+0.174%	3,606,373	+40.451%
2026-03-06	40.7600	40.8350	39.4200	40.2500	-1.925%	2,616,165	+40.696%
2026-03-05	41.0000	41.9800	40.8301	41.0400	-0.097%	2,248,060	+37.987%
2026-03-04	41.0000	41.3200	40.7950	41.0800	+0.538%	1,265,801	+37.853%
2026-03-03	40.5000	41.2900	39.8350	40.8600	-0.969%	1,866,619	+38.595%
2026-03-02	41.3700	41.6600	40.6800	41.2600	-1.410%	1,865,575	+37.252%
2026-02-27	41.3900	42.0950	41.2600	41.8500	+0.024%	1,861,615	+35.317%
2026-02-26	41.2200	41.9000	41.0900	41.8400	+2.074%	1,545,407	+35.349%
2026-02-25	41.2500	41.5300	40.5900	40.9900	0.000%	2,155,439	+38.156%
2026-02-24	40.5700	41.0200	40.0100	40.9900	+1.035%	1,899,394	+38.156%
2026-02-23	40.5000	40.8200	40.0400	40.5700	-0.855%	2,593,409	+39.586%
2026-02-20	40.5000	41.0400	40.2050	40.9200	+0.962%	1,757,863	+38.392%
2026-02-19	40.2800	40.5500	39.8700	40.5300	+0.921%	2,200,630	+39.724%
2026-02-18	38.9650	40.3799	38.9650	40.1600	+2.266%	2,628,285	+41.011%
2026-02-17	39.5600	39.9100	39.0300	39.2700	+0.744%	2,516,162	+44.207%
2026-02-13	39.3100	39.3900	38.1500	38.9800	-0.460%	4,104,516	+45.280%
2026-02-12	42.4000	42.8500	38.4150	39.1600	-7.182%	7,335,093	+44.612%
2026-02-11	41.2950	42.9400	40.8400	42.1900	+3.003%	6,656,196	+34.226%
2026-02-10	38.3100	41.2100	38.2450	40.9600	+5.567%	9,213,161	+38.257%
2026-02-09	38.6100	38.8800	38.2500	38.8000	+0.181%	8,892,004	+45.954%
2026-02-06	38.7100	39.1650	38.2800	38.7300	+0.155%	9,212,057	+46.217%
2026-02-05	38.8600	39.2100	38.4000	38.6700	-0.258%	5,165,189	+46.444%
2026-02-04	38.2500	38.7950	37.9100	38.7700	+1.865%	5,257,129	+46.067%
2026-02-03	38.3300	38.5900	37.8950	38.0600	-0.730%	2,481,481	+48.791%
2026-02-02	38.5100	38.7700	38.2000	38.3400	-0.390%	3,740,914	+47.705%
2026-01-30	38.4900	38.9300	38.3000	38.4900	0.000%	3,939,057	+47.129%
2026-01-29	38.7800	38.8300	38.2000	38.4900	-0.026%	3,518,731	+47.129%
2026-01-28	38.7300	39.1600	38.4500	38.5000	-0.671%	2,468,015	+47.091%
2026-01-27	38.5800	38.9900	38.1650	38.7600	-0.077%	1,917,720	+46.104%
2026-01-26	38.9900	39.1550	38.4550	38.7900	-0.742%	2,692,648	+45.991%
2026-01-23	39.2900	39.4900	38.8300	39.0800	-0.636%	1,759,855	+44.908%
2026-01-22	39.5800	39.9500	39.2100	39.3300	-0.304%	2,167,317	+43.987%
2026-01-21	38.9600	39.5900	38.8300	39.4500	+2.096%	3,712,450	+43.549%
2026-01-20	39.2700	39.5100	38.6000	38.6400	-2.473%	2,326,314	+46.558%
2026-01-16	38.8400	39.7150	38.5800	39.6200	+1.564%	2,176,570	+42.933%
2026-01-15	38.7100	39.1600	38.6100	39.0100	+1.141%	3,221,088	+45.168%
2026-01-14	38.3800	38.7450	38.2800	38.5700	+0.547%	3,242,743	+46.824%
2026-01-13	38.6100	38.7700	37.8800	38.3600	-1.058%	2,743,912	+47.628%
2026-01-12	38.6900	38.9500	38.2500	38.7700	-0.411%	2,291,767	+46.067%
2026-01-09	38.7700	39.0400	38.3700	38.9300	+0.309%	1,760,539	+45.466%
2026-01-08	38.1600	39.2900	37.8700	38.8100	+1.120%	1,909,224	+45.916%
2026-01-07	38.5200	38.7700	37.8300	38.3800	-0.544%	2,281,604	+47.551%
2026-01-06	38.0500	38.8300	37.9600	38.5900	+1.660%	2,075,551	+46.748%
2026-01-05	36.3600	38.3550	36.3600	37.9600	+3.773%	2,711,850	+49.183%
2026-01-02	36.8600	36.9050	36.0400	36.5800	-0.760%	2,410,022	+54.811%
2025-12-31	37.2100	37.3500	36.8500	36.8600	-1.100%	1,259,693	+53.635%
2025-12-30	37.2200	37.3800	37.0300	37.2700	-0.241%	1,297,764	+51.945%
2025-12-29	37.4400	37.5800	37.2300	37.3600	-0.160%	1,214,775	+51.579%
2025-12-26	37.7400	37.7900	37.2300	37.4200	-0.848%	1,119,808	+51.336%
2025-12-24	37.9300	38.0700	37.6200	37.7400	-0.736%	674,467	+50.053%
2025-12-23	38.3200	38.4650	37.8300	38.0200	-0.912%	1,550,075	+48.948%
2025-12-22	37.7900	38.6800	37.7900	38.3700	+1.053%	2,208,400	+47.589%
2025-12-19	38.0200	38.2400	37.6900	37.9700	-0.053%	2,651,032	+49.144%
2025-12-18	38.0000	38.1350	37.7000	37.9900	+0.636%	2,680,288	+49.066%
2025-12-17	37.6700	38.3100	37.3800	37.7500	+0.266%	1,845,840	+50.013%
2025-12-16	37.6500	37.8300	37.3700	37.6500	+0.080%	1,966,113	+50.412%
2025-12-15	37.5100	37.9600	37.3800	37.6200	+0.534%	1,906,596	+50.532%
2025-12-12	37.7000	37.9200	37.3000	37.4200	-0.505%	1,497,252	+51.336%
2025-12-11	37.3600	37.9400	37.2512	37.6100	+0.831%	1,864,760	+50.572%
2025-12-10	37.1500	37.3800	36.6300	37.3000	+0.323%	2,334,168	+51.823%
2025-12-09	37.0700	37.6000	37.0700	37.1800	+0.704%	1,784,253	+52.313%
2025-12-08	37.8800	37.9825	36.8600	36.9200	-2.714%	1,686,501	+53.386%
2025-12-05	37.4800	38.0200	37.3900	37.9500	+0.985%	1,784,351	+49.223%
2025-12-04	37.6400	37.8250	37.2300	37.5800	-0.053%	1,639,398	+50.692%
2025-12-03	37.1000	37.6500	37.1000	37.6000	+1.484%	2,262,776	+50.612%
2025-12-02	37.1200	37.1400	36.7400	37.0500	-0.081%	2,169,097	+52.848%
2025-12-01	36.8000	37.5100	36.3400	37.0800	-0.242%	3,150,483	+52.724%
2025-11-28	37.3000	37.3100	36.8300	37.1700	-0.349%	1,580,647	+52.354%
2025-11-26	37.9800	38.2200	37.3000	37.3000	-1.739%	4,530,662	+51.823%
2025-11-25	37.8200	38.3900	37.6200	37.9600	+0.743%	3,445,522	+49.183%
2025-11-24	37.7700	38.0350	37.0800	37.6800	-0.397%	3,220,441	+50.292%
2025-11-21	36.9400	38.0450	36.8900	37.8300	+2.299%	3,017,953	+49.696%
2025-11-20	37.0000	37.6300	36.6100	36.9800	+0.681%	3,810,746	+53.137%
2025-11-19	36.7300	37.3200	36.5400	36.7300	+0.136%	4,013,377	+54.179%
2025-11-18	36.0300	36.8763	35.6600	36.6800	+1.776%	5,284,633	+54.389%
2025-11-17	35.8300	37.4800	35.0700	36.0400	-5.233%	9,307,423	+57.131%
2025-11-14	38.4600	38.6800	38.0100	38.0300	-1.298%	2,847,795	+48.909%
2025-11-13	38.4400	38.9550	38.3150	38.5300	+0.104%	3,119,404	+46.976%
2025-11-12	38.1100	38.6700	37.8900	38.4900	+1.156%	3,246,602	+47.129%
2025-11-11	37.6400	38.2950	37.4300	38.0500	+1.197%	2,184,694	+48.830%
2025-11-10	37.8600	37.9400	37.3300	37.6000	-0.529%	2,009,840	+50.612%
2025-11-07	37.3900	37.8400	37.3900	37.8000	+1.124%	2,031,588	+49.815%
2025-11-06	37.7500	38.0500	37.3400	37.3800	-0.796%	1,756,482	+51.498%
2025-11-05	37.6300	37.8700	37.3300	37.6800	-0.027%	2,168,619	+50.292%
2025-11-04	37.4800	37.8250	37.2900	37.6900	+0.266%	1,384,896	+50.252%
2025-11-03	37.7900	38.0250	37.4200	37.5900	-0.766%	2,656,713	+50.652%
2025-10-31	38.6400	38.7100	37.7200	37.8800	-2.321%	3,056,497	+49.498%
2025-10-30	38.6900	39.3000	38.5950	38.7800	-0.818%	2,228,652	+46.029%
2025-10-29	38.9600	39.5100	38.8350	39.1000	-0.382%	2,279,527	+44.834%
2025-10-28	39.9400	40.0100	38.9650	39.2500	-2.144%	3,256,735	+44.280%
2025-10-27	40.0700	40.2550	39.8500	40.1100	+0.300%	1,221,175	+41.187%
2025-10-24	40.1400	40.1600	39.7200	39.9900	+0.251%	1,337,999	+41.610%
2025-10-23	39.5800	40.1000	39.5000	39.8900	+0.707%	1,688,740	+41.965%
2025-10-22	40.0000	40.1900	39.5600	39.6100	-0.876%	1,881,844	+42.969%
2025-10-21	38.7500	40.1850	38.6200	39.9600	+3.096%	1,854,649	+41.717%
2025-10-20	38.8600	39.0700	38.6100	38.7600	+0.077%	3,581,582	+46.104%
2025-10-17	38.4500	39.0900	38.1500	38.7300	+0.624%	3,621,659	+46.217%
2025-10-16	39.7300	39.8050	38.3700	38.4900	-3.267%	2,697,427	+47.129%
2025-10-15	39.8800	40.3000	39.6100	39.7900	-0.226%	1,538,844	+42.322%
2025-10-14	39.5800	39.9000	39.3500	39.8800	+0.226%	1,676,772	+42.001%
2025-10-13	39.5200	40.3400	39.3400	39.7900	+1.170%	2,942,240	+42.322%
2025-10-10	39.5800	40.3500	39.0600	39.3300	-1.379%	3,184,017	+43.987%
2025-10-09	38.9400	41.1900	38.9100	39.8800	+3.209%	3,767,559	+42.001%
2025-10-08	38.5400	38.7600	38.2600	38.6400	+0.677%	1,529,517	+46.558%
2025-10-07	39.0100	39.1600	38.3200	38.3800	-1.590%	1,436,180	+47.551%
2025-10-06	38.8600	39.2300	38.4200	39.0000	0.000%	1,494,355	+45.205%
2025-10-03	38.5500	39.3550	38.5500	39.0000	+1.272%	2,485,736	+45.205%
2025-10-02	38.3000	38.6700	37.9900	38.5100	+0.470%	1,303,416	+47.053%
2025-10-01	38.0600	38.4500	37.7150	38.3300	-0.182%	1,749,174	+47.743%
2025-09-30	38.2500	38.5700	38.1800	38.4000	-0.078%	2,530,903	+47.474%
2025-09-29	38.6400	38.6700	38.0000	38.4300	+0.026%	2,305,024	+47.359%
2025-09-26	37.7600	38.5600	37.7000	38.4200	+2.018%	2,020,563	+47.397%
2025-09-25	37.5300	37.7600	37.1400	37.6600	+0.160%	2,382,647	+50.372%
2025-09-24	37.9700	38.3300	37.2500	37.6000	-0.974%	2,150,730	+50.612%
2025-09-23	37.7800	38.1200	37.3900	37.9700	+0.503%	2,337,465	+49.144%
2025-09-22	37.3700	37.8400	37.1200	37.7800	+0.452%	2,266,912	+49.894%
2025-09-19	37.9000	38.0000	37.5600	37.6100	-0.344%	4,363,567	+50.572%
2025-09-18	37.5800	37.8700	37.3000	37.7400	+0.747%	1,788,537	+50.053%
2025-09-17	37.7300	38.0050	37.2400	37.4600	-0.266%	2,865,578	+51.175%
2025-09-16	37.9100	38.1000	37.4700	37.5600	-0.661%	1,505,881	+50.772%
2025-09-15	38.6500	38.8999	37.7000	37.8100	-1.716%	3,013,774	+49.775%
2025-09-12	38.7300	38.9700	38.3000	38.4700	-1.029%	1,673,331	+47.206%
2025-09-11	38.2900	38.8700	38.0900	38.8700	+1.861%	2,577,197	+45.691%
2025-09-10	38.2600	38.6200	37.7600	38.1600	-0.754%	2,384,913	+48.401%
2025-09-09	38.6250	38.6250	37.9600	38.4500	+0.339%	1,863,064	+47.282%
2025-09-08	38.7800	39.0000	38.1800	38.3200	-1.263%	2,735,188	+47.782%
2025-09-05	39.0700	39.6100	38.5600	38.8100	-0.843%	1,621,041	+45.916%
2025-09-04	38.9300	39.2550	38.7750	39.1400	+0.488%	1,309,210	+44.686%
2025-09-03	38.7100	39.2100	38.5800	38.9500	+0.464%	1,659,760	+45.392%
2025-09-02	38.7700	38.8200	38.2900	38.7700	-0.869%	1,631,350	+46.067%
2025-08-29	39.2000	39.5100	38.9300	39.1100	-0.357%	956,091	+44.797%
2025-08-28	39.5200	39.6200	38.8300	39.2500	-0.658%	1,263,043	+44.280%
2025-08-27	39.2700	39.8400	39.0800	39.5100	+0.203%	1,411,674	+43.331%
2025-08-26	39.4600	39.7900	39.3500	39.4300	-0.101%	1,138,252	+43.622%
2025-08-25	39.9900	40.0750	39.4300	39.4700	-1.448%	1,332,442	+43.476%
2025-08-22	39.6900	40.1800	39.3950	40.0500	+1.598%	1,355,781	+41.398%
2025-08-21	39.8800	40.0200	39.3200	39.4200	-1.598%	2,024,404	+43.658%
2025-08-20	39.7500	40.2400	39.5700	40.0600	+1.469%	4,819,548	+41.363%
2025-08-19	39.3900	39.9700	39.2850	39.4800	+0.356%	2,273,066	+43.440%
2025-08-18	39.5800	39.8200	39.2500	39.3400	-0.732%	2,518,265	+43.950%
2025-08-15	39.6100	39.8800	39.3100	39.6300	-0.076%	1,427,999	+42.897%
2025-08-14	40.5100	40.6200	39.5200	39.6600	-2.651%	2,043,049	+42.789%
2025-08-13	39.6000	40.9350	39.6000	40.7400	+3.139%	3,683,510	+39.003%
2025-08-12	39.3000	39.7400	39.2700	39.5000	+0.997%	2,480,015	+43.367%
2025-08-11	39.4800	39.8700	38.6600	39.1100	-1.287%	3,161,880	+44.797%
2025-08-08	39.9300	40.1700	39.2800	39.6200	+1.278%	3,825,352	+42.933%
2025-08-07	39.6000	39.6350	38.7200	39.1200	-0.635%	2,322,396	+44.760%
2025-08-06	40.3900	40.8900	39.3100	39.3700	-0.480%	3,135,451	+43.840%
2025-08-05	39.7250	41.5100	39.2900	39.5600	-8.235%	6,414,112	+43.150%
2025-08-04	42.4300	43.2400	42.1800	43.1100	+1.459%	2,548,519	+31.362%
2025-08-01	42.3300	42.6000	41.3250	42.4900	-0.164%	2,031,491	+33.278%
2025-07-31	42.9900	43.1125	42.4900	42.5600	-1.481%	1,418,849	+33.059%
2025-07-30	43.3400	43.5750	43.0600	43.2000	+0.139%	1,159,225	+31.088%
2025-07-29	43.6000	43.7200	43.0550	43.1400	-0.873%	1,813,553	+31.270%
2025-07-28	43.8000	43.8400	43.2700	43.5200	-0.843%	1,222,947	+30.124%
2025-07-25	43.5100	43.8900	43.3200	43.8900	+1.152%	1,146,206	+29.027%
2025-07-24	43.6900	44.0900	43.3200	43.3900	-1.721%	1,422,183	+30.514%
2025-07-23	44.0200	44.4900	44.0000	44.1500	+0.730%	1,637,749	+28.267%
2025-07-22	43.2800	43.9500	43.1600	43.8300	+1.576%	1,519,933	+29.204%
2025-07-21	43.4000	43.6400	42.9500	43.1500	-0.346%	1,315,719	+31.240%
2025-07-18	43.3100	43.3900	42.9500	43.3000	+0.069%	1,253,240	+30.785%
2025-07-17	42.8800	43.3600	42.7000	43.2700	+0.255%	1,630,356	+30.876%
2025-07-16	42.8200	43.2550	42.4300	43.1600	+0.512%	1,550,521	+31.209%
2025-07-15	43.6700	43.9700	42.9100	42.9400	-1.604%	1,772,741	+31.882%
2025-07-14	43.4200	44.0100	43.2978	43.6400	+0.276%	1,417,504	+29.766%
2025-07-11	43.4500	43.6150	43.2400	43.5200	-0.252%	1,136,974	+30.124%
2025-07-10	43.0000	43.8400	42.8000	43.6300	+1.512%	1,387,359	+29.796%
2025-07-09	42.9800	43.2500	42.6100	42.9800	+0.491%	1,737,923	+31.759%
2025-07-08	42.3500	42.9100	42.2950	42.7700	+0.778%	1,606,018	+32.406%
2025-07-07	42.7600	42.7600	41.7800	42.4400	-0.818%	2,032,458	+33.435%
2025-07-03	42.8300	43.0000	42.4800	42.7900	-0.442%	1,392,020	+32.344%
2025-07-02	42.4100	43.1999	42.0400	42.9800	+1.344%	2,239,754	+31.759%
2025-07-01	41.8700	42.8000	41.8700	42.4100	+1.290%	2,472,568	+33.530%
2025-06-30	42.1500	42.1900	41.5850	41.8700	-0.546%	1,826,661	+35.252%
2025-06-27	41.8800	42.1400	41.4750	42.1000	+0.477%	2,300,873	+34.513%
2025-06-26	41.3800	41.9400	41.2450	41.9000	+1.847%	2,408,539	+35.155%
2025-06-25	41.0400	41.3100	40.8400	41.1400	+0.685%	1,642,559	+37.652%
2025-06-24	40.6000	40.9500	40.4150	40.8600	+1.089%	1,175,100	+38.595%
2025-06-23	39.9600	40.6200	39.7200	40.4200	+0.823%	1,341,988	+40.104%
2025-06-20	40.2900	40.4200	39.8900	40.0900	-0.075%	2,283,191	+41.257%
2025-06-18	39.3200	40.4400	39.3200	40.1200	+1.724%	1,802,017	+41.152%
2025-06-17	40.0700	40.2000	39.3000	39.4400	-2.207%	1,978,099	+43.585%
2025-06-16	40.4000	40.5900	40.1750	40.3300	+0.624%	1,007,658	+40.417%
2025-06-13	40.0500	40.5400	39.9000	40.0800	-0.595%	1,328,277	+41.292%
2025-06-12	39.9300	40.4650	39.8300	40.3200	+0.373%	1,500,468	+40.451%
2025-06-11	39.6500	40.2450	39.5150	40.1700	+1.516%	1,537,879	+40.976%
2025-06-10	39.4100	40.1800	39.1000	39.5700	+0.127%	2,318,615	+43.113%
2025-06-09	40.0200	40.1250	39.3000	39.5200	-1.520%	1,784,131	+43.295%
2025-06-06	40.0500	40.2700	39.8700	40.1300	+0.981%	1,343,609	+41.116%
2025-06-05	40.3900	40.4450	39.5160	39.7400	-1.390%	1,509,512	+42.501%
2025-06-04	40.4800	40.8800	39.8100	40.3000	-0.322%	1,398,041	+40.521%
2025-06-03	40.0100	40.5950	40.0100	40.4300	+0.672%	1,254,463	+40.069%
2025-06-02	40.2500	40.5300	39.5600	40.1600	-0.840%	1,262,538	+41.011%
2025-05-30	40.1300	40.6800	39.8400	40.5000	+0.822%	1,612,602	+39.827%
2025-05-29	40.1100	40.5800	39.8500	40.1700	+0.175%	1,575,395	+40.976%
2025-05-28	39.9800	40.4200	39.6700	40.1000	+1.109%	1,906,389	+41.222%
2025-05-27	39.6500	39.7100	38.9850	39.6600	+1.380%	1,879,370	+42.789%
2025-05-23	38.4900	39.2700	38.3200	39.1200	+0.617%	1,287,246	+44.760%
2025-05-22	38.9500	39.1400	38.5300	38.8800	-0.154%	1,281,616	+45.653%
2025-05-21	39.3900	39.6100	38.9300	38.9400	-2.112%	1,908,061	+45.429%
2025-05-20	39.6300	39.8700	39.4400	39.7800	-0.050%	1,323,386	+42.358%
2025-05-19	38.9400	39.8200	38.9400	39.8000	+1.401%	1,489,265	+42.286%
2025-05-16	38.6400	39.2700	38.2100	39.2500	+2.400%	1,922,859	+44.280%
2025-05-15	39.0100	39.0800	38.2700	38.3300	-1.693%	1,460,376	+47.743%
2025-05-14	39.2000	39.2400	38.7600	38.9900	-0.839%	1,286,023	+45.242%
2025-05-13	39.2000	39.6200	38.7800	39.3200	+1.236%	1,584,477	+44.023%
2025-05-12	39.2400	39.5300	38.7100	38.8400	+1.251%	2,193,674	+45.803%
2025-05-09	38.4800	38.6700	37.8800	38.3600	-0.104%	2,137,801	+47.628%
2025-05-08	38.7900	38.8500	38.3300	38.4000	+0.418%	2,485,380	+47.474%
2025-05-07	37.8100	38.7500	37.6600	38.2400	+1.594%	3,045,019	+48.091%
2025-05-06	33.7100	37.8200	33.7100	37.6400	+10.058%	6,167,869	+50.452%
2025-05-05	33.5600	34.3900	33.5000	34.2000	+1.695%	3,873,362	+65.585%
2025-05-02	33.5200	33.7900	33.1000	33.6300	+1.632%	2,915,765	+68.391%
2025-05-01	33.5000	33.8300	33.0600	33.0900	-1.017%	1,160,745	+71.139%
2025-04-30	32.6800	33.9500	32.5000	33.4300	+1.150%	1,924,657	+69.399%
2025-04-29	32.8200	33.1700	32.7400	33.0500	+0.091%	2,640,902	+71.346%
2025-04-28	33.0300	33.5800	32.7000	33.0200	+0.273%	2,169,174	+71.502%
2025-04-25	32.8800	33.2350	32.5950	32.9300	-0.212%	795,087	+71.971%
2025-04-24	32.9400	33.2200	32.6300	33.0000	+0.091%	1,594,442	+71.606%
2025-04-23	33.1900	33.6700	32.6500	32.9700	+2.138%	2,355,840	+71.762%
2025-04-22	31.8500	32.3100	31.5800	32.2800	+2.639%	1,794,367	+75.434%
2025-04-21	32.0400	32.2800	31.1800	31.4500	-2.238%	1,474,099	+80.064%
2025-04-17	32.0300	32.4600	31.9950	32.1700	+0.594%	958,272	+76.034%
2025-04-16	32.5500	32.5800	31.6550	31.9800	-1.992%	1,585,242	+77.079%
2025-04-15	32.9000	33.3100	32.5750	32.6300	-0.153%	1,708,572	+73.552%
2025-04-14	33.6800	33.7900	32.3200	32.6800	-1.358%	2,270,268	+73.286%
2025-04-11	32.6800	33.2700	32.0000	33.1300	+0.975%	1,520,855	+70.933%
2025-04-10	33.2600	33.4250	31.7900	32.8100	-3.415%	2,638,893	+72.600%
2025-04-09	30.1600	34.0800	29.9200	33.9700	+11.780%	3,802,153	+66.706%
2025-04-08	31.3500	31.7600	30.0650	30.3900	-0.589%	3,811,472	+86.344%
2025-04-07	30.2900	32.1200	29.9350	30.5700	-2.519%	3,837,519	+85.247%
2025-04-04	33.0200	33.0300	31.2600	31.3600	-7.792%	3,605,980	+80.580%
2025-04-03	33.7800	34.5250	33.7800	34.0100	-3.243%	1,783,009	+66.510%
2025-04-02	34.8100	35.1600	34.5600	35.1500	+0.343%	2,222,093	+61.110%
2025-04-01	34.5600	35.0750	34.1850	35.0300	+1.477%	1,690,396	+61.661%
2025-03-31	33.8500	34.7090	33.7400	34.5200	+0.936%	2,240,097	+64.050%
2025-03-28	34.2200	34.4800	33.9100	34.2000	-0.466%	1,343,983	+65.585%
2025-03-27	34.2800	34.6500	34.0500	34.3600	+0.233%	1,956,856	+64.814%
2025-03-26	34.3800	34.6000	33.9700	34.2800	+0.439%	1,869,975	+65.198%
2025-03-25	34.3100	34.7500	34.0000	34.1300	-0.088%	2,016,158	+65.924%
2025-03-24	34.8200	34.8350	33.7400	34.1600	-0.755%	4,560,569	+65.779%
2025-03-21	33.8720	34.5800	33.5200	34.4200	+0.850%	3,171,116	+64.526%
2025-03-20	34.3700	34.7900	33.7600	34.1300	-4.344%	3,699,165	+65.924%
2025-03-19	34.9700	35.9250	34.9100	35.6800	+2.264%	1,353,878	+58.716%
2025-03-18	35.8300	35.8350	34.8300	34.8900	-3.003%	1,226,114	+62.310%
2025-03-17	35.5400	36.2900	35.4850	35.9700	+1.238%	1,563,406	+57.437%
2025-03-14	34.9000	35.5450	34.6900	35.5300	+3.195%	1,760,382	+59.386%
2025-03-13	34.3100	34.6100	33.8060	34.4300	0.000%	1,629,009	+64.479%
2025-03-12	35.0100	35.1000	33.5800	34.4300	-1.375%	2,270,906	+64.479%
2025-03-11	35.2700	35.5800	34.4700	34.9100	-1.189%	2,108,146	+62.217%
2025-03-10	35.5900	35.7300	34.7900	35.3300	-1.670%	1,515,593	+60.289%
2025-03-07	35.4300	36.0800	35.0300	35.9300	+1.097%	1,427,481	+57.612%
2025-03-06	35.4400	36.0400	35.1600	35.5400	-0.837%	1,104,795	+59.342%
2025-03-05	35.7200	36.0200	35.0600	35.8400	+0.364%	1,667,086	+58.008%
2025-03-04	35.6700	36.1900	34.9200	35.7100	-0.861%	2,621,041	+58.583%
2025-03-03	37.1300	37.5000	35.9800	36.0200	-2.780%	1,700,192	+57.218%
2025-02-28	36.4600	37.0700	36.2950	37.0500	+1.618%	1,564,424	+52.848%
2025-02-27	36.8700	36.9020	36.1100	36.4600	-0.762%	1,250,676	+55.321%
2025-02-26	37.0200	37.4300	36.6300	36.7400	-0.380%	1,799,385	+54.137%
2025-02-25	37.2800	37.3600	36.3650	36.8800	-0.780%	3,300,400	+53.552%
2025-02-24	36.3300	37.4700	36.1600	37.1700	+3.451%	2,166,647	+52.354%
2025-02-21	36.9600	36.9600	35.8700	35.9300	-2.523%	2,564,279	+57.612%
2025-02-20	36.5200	37.0100	36.1100	36.8600	+0.190%	1,795,528	+53.635%
2025-02-19	37.0000	37.1250	36.5100	36.7900	-1.102%	2,203,743	+53.928%
2025-02-18	37.6900	37.6900	36.5200	37.2000	-1.457%	2,332,368	+52.231%
2025-02-14	38.9100	38.9100	37.7500	37.7500	-2.404%	1,104,624	+50.013%
2025-02-13	38.1100	38.7300	37.8700	38.6800	+2.112%	1,479,595	+46.406%
2025-02-12	37.1500	37.9400	37.0800	37.8800	+1.121%	2,031,337	+49.498%
2025-02-11	37.2800	37.6000	37.1550	37.4600	-0.266%	1,928,656	+51.175%
2025-02-10	38.1000	38.1750	37.3100	37.5600	-1.391%	2,317,393	+50.772%
2025-02-07	38.1700	38.7200	37.9100	38.0900	+0.184%	2,573,612	+48.674%
2025-02-06	37.9900	38.3600	37.7000	38.0200	+0.396%	2,190,751	+48.948%
2025-02-05	37.5680	38.3700	37.0600	37.8700	+0.558%	2,859,722	+49.538%
2025-02-04	38.5000	38.5000	35.8800	37.6600	-2.055%	5,346,708	+50.372%
2025-02-03	38.1900	38.9100	38.0500	38.4500	-1.182%	3,067,377	+47.282%
2025-01-31	39.5600	39.8400	38.8000	38.9100	-1.817%	1,612,092	+45.541%
2025-01-30	39.5400	39.8900	39.3800	39.6300	+0.788%	897,851	+42.897%

document.getElementById("Y3Sm04").onerror = function(){this.style.display='none';}; .dark-mode .FW08zj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FW08zj{ color: #333333; background-color: white; border: 2px solid #333333; }ARMKARAMARKstock NYSE

ARMK
ARAMARK
stock NYSE