Aramark Historical Data - ARMK | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Aramark (ARMK)
Aramark (ARMK) Historical

Aramark (ARMK)

37.34

-0.02

( -0.05% )

Updated: 10:08:32

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-4.7	-11.1798287345	42.04	42.04	37.201	2992440	38.39070917	CS
4	-2.3	-5.80221997982	39.64	42.04	37.201	2239423	38.48815868	CS
12	1.75	4.91711154819	35.59	42.04	35.11	2034871	38.0236949	CS
26	4.12	12.4021673691	33.22	42.04	31.08	1990456	35.64993537	CS
52	9.69	35.0452079566	27.65	42.04	26.58	2373863	32.36691326	CS
156	-0.95	-2.48106555236	38.29	45.72	23.95	2480045	34.94307091	CS
260	-6.41	-14.6514285714	43.75	47.22	9.65	2467565	33.62747549	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1731714000	37.36	-1.32	-3.41	38.68	38.755	37.28	3015435
1731627600	38.68	-0.41	-1.05	39.05	39.33	38.475	1416319
1731541200	39.09	1.07	2.81	38.05	39.12	37.435	3481521
1731454800	38.02	-0.66	-1.71	39.01	39.01	37.93	2690117
1731368400	38.68	-0.43	-1.10	42.04	42.04	38.46	4358810
1731109200	39.11	0.14	0.36	38.79	39.32	38.22	3817199
1731022800	38.97	-0.33	-0.84	39.35	39.44	38.88	1853347
1730936400	39.3	0.96	2.50	39.785	39.87	38.71	1907965
1730850000	38.34	0.2	0.52	38.03	38.49	38	1496379
1730763600	38.14	-0.07	-0.18	38.15	38.37	37.96	1074365
1730500800	38.21	0.38	1.00	37.95	38.465	37.9	1240731
1730414400	37.83	-0.46	-1.20	38.18	38.57	37.7	1390594
1730328000	38.29	0.08	0.21	38.19	38.48	38.125	1124592
1730241600	38.21	0	0.00	37.98	38.475	37.8	1487074
1730155200	38.21	0.61	1.62	37.85	38.52	37.81	2450110
1729896000	37.6	-0.37	-0.97	38.1	38.2099	37.54	1490008
1729809600	37.97	-0.23	-0.60	38.35	38.5	37.885	4273644
1729723200	38.2	-1.19	-3.02	38.99	39.18	38.12	2221981
1729636800	39.39	-0.2	-0.51	39.47	39.66	39.22	2054501
1729550400	39.59	-0.08	-0.20	39.64	39.99	39.2774	1943777
1729291200	39.67	0.65	1.67	39.05	39.7	38.87	1125198
1729204800	39.02	-0.38	-0.96	39.54	39.67	38.89	1167011
1729118400	39.4	0.39	1.00	39.7	39.87	39.24	1840798
1729032000	39.01	0.29	0.75	38.87	39.27	38.675	2301644
1728945600	38.72	0.61	1.60	38.27	38.88	38.23	1380886
1728686400	38.11	0.6	1.60	37.61	38.12	37.61	794314
1728600000	37.51	-0.53	-1.39	37.9	37.995	37.43	998241
1728513600	38.04	0.44	1.17	37.58	38.06	37.445	899074
1728427200	37.6	0.33	0.89	37.38	37.97	37.33	1345917
1728340800	37.27	-0.55	-1.45	37.64	37.93	37.15	1559690
1728081600	37.82	-0.1	-0.26	38.14	38.19	37.64	1720340
1727995200	37.92	-0.32	-0.84	38	38.18	37.72	1581228
1727908800	38.24	0.1	0.26	37.99	38.3	37.78	1197476
1727822400	38.14	-0.59	-1.52	38.77	38.77	37.81	2068949
1727736000	38.73	0.29	0.75	38.36	38.74	38.05	1946022
1727476800	38.44	0.09	0.23	38.36	38.68	38.09	1603054
1727390400	38.35	1.09	2.93	38.09	38.94	37.68	5354990
1727304000	37.26	0.01	0.03	37.3	37.91	37.2	2881809
1727217600	37.25	0.29	0.78	36.96	37.27	36.79	1380669
1727131200	36.96	-0.79	-2.09	37.81	37.85	36.905	3477860
1726872000	37.75	-1.16	-2.98	38.72	38.88	37.625	3139295
1726785600	38.91	0.83	2.18	38.56	38.92	38.17	1850793
1726699200	38.08	-0.52	-1.35	38.55	38.735	38.04	1930687
1726612800	38.6	0.31	0.81	38.63	38.9868	38.05	2633520
1726526400	38.29	0.08	0.21	38.39	38.57	37.85	2240570
1726267200	38.21	0.12	0.32	38.22	38.54	37.84	1636505
1726180800	38.09	0.1	0.26	38.22	38.43	37.97	1545054
1726094400	37.99	0.18	0.48	37.75	38.11	37.35	2023785
1726008000	37.81	0.13	0.35	37.72	38	37.39	2358124
1725921600	37.68	1.01	2.75	36.72	37.87	36.56	2436824
1725662400	36.67	-0.71	-1.90	37.47	37.63	36.53	2566903
1725576000	37.38	1.27	3.52	36.11	37.475	35.75	3999517
1725489600	36.11	-0.19	-0.52	36.1	36.88	36.051	2127553
1725403200	36.3	-0.33	-0.90	36.51	36.65	36.13	1475469
1725057600	36.63	0.55	1.52	36.12	36.68	36.015	1992656
1724971200	36.08	0.41	1.15	35.86	36.37	35.77	1264728
1724884800	35.67	0.03	0.08	35.64	35.92	35.61	957816
1724798400	35.64	0.15	0.42	35.43	35.7	35.29	1208595
1724712000	35.49	-0.07	-0.20	35.59	35.66	35.11	1255385
1724452800	35.56	0.05	0.14	35.75	35.85	35.405	1448787
1724366400	35.51	-0.19	-0.53	35.7	35.795	35.39	1310178
1724280000	35.7	0.17	0.48	35.86	35.86	35.41	1250800
1724193600	35.53	-0.43	-1.20	35.89	36.04	35.5	1112050
1724107200	35.96	0.13	0.36	35.85	36.05	35.7	2092666

Capital One Financial

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions