Aramark Common Stock (NY:ARMK)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	37.21	37.35	36.85	36.86	1,259,693	-0.41(-1.10%)
Dec 30, 2025	37.22	37.38	37.03	37.27	1,297,738	-0.09(-0.24%)
Dec 29, 2025	37.44	37.58	37.23	37.36	1,214,775	-0.06(-0.16%)
Dec 26, 2025	37.74	37.79	37.23	37.42	1,119,833	-0.32(-0.85%)
Dec 24, 2025	37.93	38.07	37.62	37.74	674,467	-0.28(-0.74%)
Dec 23, 2025	38.32	38.47	37.83	38.02	1,550,302	-0.35(-0.91%)
Dec 22, 2025	37.79	38.68	37.79	38.37	2,211,097	+0.40(+1.05%)
Dec 19, 2025	38.02	38.24	37.69	37.97	2,653,819	-0.02(-0.05%)
Dec 18, 2025	38.00	38.13	37.70	37.99	2,567,892	+0.24(+0.64%)
Dec 17, 2025	37.67	38.31	37.38	37.75	1,846,108	+0.10(+0.27%)
Dec 16, 2025	37.65	37.83	37.37	37.65	1,966,188	+0.03(+0.08%)
Dec 15, 2025	37.51	37.96	37.38	37.62	1,906,546	+0.20(+0.53%)
Dec 12, 2025	37.70	37.92	37.30	37.42	1,497,628	-0.19(-0.51%)
Dec 11, 2025	37.36	37.94	37.25	37.61	1,864,760	+0.31(+0.83%)
Dec 10, 2025	37.15	37.38	36.63	37.30	2,337,610	+0.12(+0.32%)
Dec 09, 2025	37.07	37.60	37.07	37.18	1,784,428	+0.26(+0.70%)
Dec 08, 2025	37.88	37.98	36.86	36.92	1,686,500	-1.03(-2.71%)
Dec 05, 2025	37.48	38.02	37.39	37.95	1,784,351	+0.37(+0.98%)
Dec 04, 2025	37.64	37.83	37.23	37.58	1,639,395	-0.02(-0.05%)
Dec 03, 2025	37.10	37.65	37.10	37.60	2,262,776	+0.55(+1.48%)
Dec 02, 2025	37.12	37.14	36.74	37.05	2,168,697	-0.03(-0.08%)
Dec 01, 2025	36.80	37.51	36.34	37.08	3,150,483	-0.09(-0.24%)
Nov 28, 2025	37.30	37.31	36.83	37.17	1,580,647	-0.13(-0.35%)
Nov 26, 2025	37.98	38.22	37.30	37.30	4,530,662	-0.66(-1.74%)
Nov 25, 2025	37.82	38.39	37.62	37.96	3,445,519	+0.28(+0.74%)
Nov 24, 2025	37.77	38.03	37.08	37.68	3,203,835	-0.15(-0.40%)
Nov 21, 2025	36.94	38.05	36.89	37.83	3,017,953	+0.85(+2.30%)
Nov 20, 2025	37.00	37.63	36.61	36.98	3,810,746	+0.25(+0.68%)
Nov 19, 2025	36.73	37.32	36.54	36.73	4,013,366	+0.05(+0.14%)
Nov 18, 2025	36.03	36.88	35.66	36.68	5,284,634	+0.64(+1.78%)
Nov 17, 2025	35.83	37.48	35.07	36.04	9,307,339	-1.99(-5.23%)
Nov 14, 2025	38.46	38.68	38.01	38.03	2,847,795	-0.50(-1.30%)
Nov 13, 2025	38.44	38.95	38.31	38.53	3,119,402	+0.04(+0.10%)
Nov 12, 2025	38.11	38.67	37.89	38.49	3,246,578	+0.44(+1.16%)
Nov 11, 2025	37.64	38.30	37.43	38.05	2,184,694	+0.45(+1.20%)
Nov 10, 2025	37.86	37.94	37.33	37.60	2,009,840	-0.20(-0.53%)
Nov 07, 2025	37.39	37.84	37.39	37.80	2,031,588	+0.42(+1.12%)
Nov 06, 2025	37.75	38.05	37.34	37.38	1,756,482	-0.30(-0.80%)
Nov 05, 2025	37.63	37.87	37.33	37.68	2,168,619	-0.01(-0.03%)
Nov 04, 2025	37.48	37.83	37.29	37.69	1,384,876	+0.10(+0.27%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.