Aramark ARMK
53.94 USD +0.06 (+0.11%)
Regular-session close
53.94 0.00 0.00%
After hours · Nov 13, 4:03 PM ET
52.58 Day range 54.36
36.04 52-week range 62.39
- YTD
- +46.34%
- 1 year
- +39.99%
ARMK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 53.79 | 54.35 | 52.58 | 53.94 | +0.06 | +0.11% | 3,743,518 |
| Nov 12, 2026 | 53.57 | 54.18 | 53.26 | 53.88 | +0.09 | +0.17% | 4,789,500 |
| Nov 11, 2026 | 53.83 | 54.60 | 53.62 | 53.79 | -0.43 | -0.79% | 2,289,200 |
| Nov 10, 2026 | 54.34 | 55.02 | 53.99 | 54.22 | -0.52 | -0.95% | 2,049,300 |
| Nov 9, 2026 | 53.61 | 55.01 | 53.44 | 54.74 | +2.20 | +4.19% | 3,643,600 |
| Nov 6, 2026 | 50.58 | 53.07 | 50.12 | 52.54 | +2.24 | +4.45% | 4,505,300 |
| Nov 5, 2026 | 52.00 | 52.60 | 50.01 | 50.30 | -2.03 | -3.88% | 5,914,500 |
| Nov 4, 2026 | 53.99 | 54.03 | 50.48 | 52.33 | -2.28 | -4.18% | 6,239,300 |
| Nov 3, 2026 | 53.89 | 55.45 | 53.77 | 54.61 | +0.37 | +0.68% | 2,479,900 |
| Nov 2, 2026 | 53.88 | 54.99 | 53.81 | 54.24 | +0.28 | +0.52% | 2,898,700 |
| Oct 30, 2026 | 55.62 | 56.21 | 53.21 | 53.96 | -2.06 | -3.68% | 4,215,600 |
| Oct 29, 2026 | 56.03 | 56.54 | 55.15 | 56.02 | +0.46 | +0.83% | 3,109,300 |
| Oct 28, 2026 | 55.77 | 56.02 | 55.22 | 55.56 | +0.04 | +0.07% | 1,851,900 |
| Oct 27, 2026 | 54.23 | 55.58 | 54.03 | 55.52 | +1.13 | +2.08% | 2,682,400 |
| Oct 26, 2026 | 52.56 | 54.49 | 52.56 | 54.39 | +1.83 | +3.48% | 2,798,800 |
| Oct 23, 2026 | 52.52 | 53.02 | 51.78 | 52.56 | +0.04 | +0.08% | 3,242,900 |
| Oct 22, 2026 | 55.51 | 55.80 | 52.21 | 52.52 | -3.19 | -5.73% | 4,488,100 |
| Oct 21, 2026 | 56.22 | 56.34 | 55.34 | 55.71 | -0.41 | -0.73% | 1,936,200 |
| Oct 20, 2026 | 55.77 | 56.25 | 55.39 | 56.12 | +0.40 | +0.72% | 1,873,400 |
| Oct 19, 2026 | 55.44 | 55.85 | 55.06 | 55.72 | +0.44 | +0.80% | 2,362,000 |
| Oct 16, 2026 | 55.40 | 56.23 | 54.79 | 55.28 | +0.24 | +0.44% | 4,764,500 |
| Oct 15, 2026 | 55.15 | 55.26 | 52.78 | 55.04 | +0.29 | +0.53% | 5,662,600 |
| Oct 14, 2026 | 54.56 | 55.11 | 54.01 | 54.75 | -0.03 | -0.05% | 2,132,700 |
| Oct 13, 2026 | 55.11 | 55.32 | 54.47 | 54.78 | +0.02 | +0.04% | 1,777,800 |
| Oct 12, 2026 | 54.66 | 55.05 | 54.38 | 54.76 | -0.18 | -0.33% | 2,848,200 |
| Oct 9, 2026 | 55.54 | 55.55 | 54.87 | 54.94 | -0.60 | -1.08% | 1,251,500 |
| Oct 8, 2026 | 55.22 | 55.84 | 54.99 | 55.54 | +0.12 | +0.22% | 1,842,500 |
| Oct 7, 2026 | 55.14 | 55.45 | 54.83 | 55.42 | -0.03 | -0.05% | 1,489,700 |
| Oct 6, 2026 | 55.44 | 55.95 | 55.22 | 55.45 | +0.22 | +0.40% | 1,776,800 |
| Oct 5, 2026 | 55.68 | 55.76 | 54.85 | 55.23 | -0.32 | -0.58% | 1,552,500 |
| Oct 2, 2026 | 55.07 | 56.01 | 54.93 | 55.55 | +0.96 | +1.76% | 1,983,700 |
| Oct 1, 2026 | 53.58 | 54.78 | 53.25 | 54.59 | +1.04 | +1.94% | 2,737,400 |
| Sep 30, 2026 | 54.52 | 54.53 | 53.55 | 53.55 | -0.90 | -1.65% | 2,084,600 |
| Sep 29, 2026 | 54.09 | 54.50 | 53.76 | 54.45 | +0.19 | +0.35% | 1,711,400 |
| Sep 28, 2026 | 55.03 | 55.03 | 54.19 | 54.26 | -0.66 | -1.20% | 1,878,800 |
| Sep 25, 2026 | 54.32 | 55.04 | 54.01 | 54.92 | +0.60 | +1.10% | 1,230,300 |
| Sep 24, 2026 | 55.63 | 55.91 | 54.04 | 54.32 | -1.45 | -2.60% | 2,748,900 |
| Sep 23, 2026 | 56.42 | 56.66 | 55.36 | 55.77 | -0.82 | -1.45% | 2,255,000 |
| Sep 22, 2026 | 56.90 | 57.07 | 56.17 | 56.59 | +0.11 | +0.19% | 2,033,000 |
| Sep 21, 2026 | 56.54 | 56.91 | 56.14 | 56.48 | +0.03 | +0.05% | 2,236,600 |
| Sep 18, 2026 | 56.80 | 57.11 | 55.98 | 56.45 | -0.44 | -0.77% | 3,534,900 |
| Sep 17, 2026 | 58.01 | 58.26 | 56.80 | 56.89 | -0.72 | -1.25% | 1,900,100 |
| Sep 16, 2026 | 58.41 | 58.79 | 57.43 | 57.61 | -0.67 | -1.15% | 2,282,400 |
| Sep 15, 2026 | 58.67 | 60.15 | 58.00 | 58.28 | -0.25 | -0.43% | 3,417,700 |
| Sep 14, 2026 | 58.14 | 58.74 | 56.86 | 58.53 | -0.02 | -0.03% | 3,162,300 |
| Sep 11, 2026 | 57.31 | 59.09 | 57.31 | 58.55 | +1.79 | +3.15% | 2,854,100 |
| Sep 10, 2026 | 56.93 | 57.13 | 56.53 | 56.76 | -0.15 | -0.26% | 2,320,600 |
| Sep 9, 2026 | 56.65 | 57.70 | 56.54 | 56.91 | -0.67 | -1.16% | 2,088,100 |
| Sep 8, 2026 | 57.24 | 58.32 | 57.20 | 57.58 | +0.80 | +1.41% | 2,196,700 |
| Sep 4, 2026 | 56.90 | 57.29 | 56.64 | 56.78 | -0.50 | -0.87% | 1,208,500 |
| Sep 3, 2026 | 56.95 | 57.30 | 56.61 | 57.28 | +0.56 | +0.99% | 1,811,300 |
| Sep 2, 2026 | 56.75 | 57.19 | 56.25 | 56.72 | +0.10 | +0.18% | 1,765,400 |
| Sep 1, 2026 | 56.32 | 56.90 | 56.02 | 56.62 | +0.31 | +0.55% | 2,781,300 |
| Aug 31, 2026 | 57.88 | 57.88 | 55.93 | 56.31 | -1.87 | -3.21% | 2,902,800 |
| Aug 28, 2026 | 59.03 | 59.17 | 57.91 | 58.18 | -0.70 | -1.19% | 1,844,100 |
| Aug 27, 2026 | 59.10 | 59.46 | 58.75 | 58.88 | -0.64 | -1.08% | 1,256,100 |
| Aug 26, 2026 | 59.25 | 59.67 | 59.10 | 59.52 | +0.44 | +0.74% | 1,633,700 |
| Aug 25, 2026 | 59.33 | 59.40 | 58.96 | 59.08 | -0.20 | -0.34% | 1,728,300 |
| Aug 24, 2026 | 59.60 | 59.92 | 59.12 | 59.28 | -0.49 | -0.82% | 2,520,400 |
| Aug 21, 2026 | 59.54 | 59.80 | 58.92 | 59.77 | +0.40 | +0.67% | 2,767,500 |
| Aug 20, 2026 | 59.37 | 60.57 | 59.33 | 59.37 | -0.41 | -0.69% | 1,910,200 |
| Aug 19, 2026 | 61.19 | 61.19 | 58.89 | 59.78 | -0.72 | -1.19% | 2,795,600 |
| Aug 18, 2026 | 61.95 | 62.11 | 60.32 | 60.50 | -1.30 | -2.10% | 2,416,800 |
| Aug 17, 2026 | 62.15 | 62.52 | 61.74 | 61.80 | -0.59 | -0.95% | 2,806,600 |
| Aug 14, 2026 | 61.69 | 62.65 | 61.51 | 62.39 | +1.28 | +2.09% | 2,923,500 |
65 days, newest first. Daily bars as drawn on the ARMK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.