AramarkARMKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $38.84 | $39.72 | $38.58 | $39.62 | 2.18M |
| 1/15/2026 | $38.71 | $39.16 | $38.61 | $39.01 | 3.22M |
| 1/14/2026 | $38.38 | $38.74 | $38.28 | $38.57 | 3.24M |
| 1/13/2026 | $38.61 | $38.77 | $37.88 | $38.36 | 2.74M |
| 1/12/2026 | $38.69 | $38.95 | $38.25 | $38.77 | 2.29M |
| 1/9/2026 | $38.77 | $39.04 | $38.37 | $38.93 | 1.78M |
| 1/8/2026 | $38.16 | $39.29 | $37.87 | $38.81 | 1.91M |
| 1/7/2026 | $38.52 | $38.77 | $37.83 | $38.38 | 2.28M |
| 1/6/2026 | $38.05 | $38.83 | $37.96 | $38.59 | 2.08M |
| 1/5/2026 | $36.36 | $38.35 | $36.36 | $37.96 | 2.71M |
| 1/2/2026 | $36.86 | $36.91 | $36.04 | $36.58 | 2.41M |
| 12/31/2025 | $37.21 | $37.35 | $36.85 | $36.86 | 1.26M |
| 12/30/2025 | $37.22 | $37.38 | $37.03 | $37.27 | 1.30M |
| 12/29/2025 | $37.44 | $37.58 | $37.23 | $37.36 | 1.21M |
| 12/26/2025 | $37.74 | $37.79 | $37.23 | $37.42 | 1.12M |
| 12/24/2025 | $37.93 | $38.07 | $37.62 | $37.74 | 674,500 |
| 12/23/2025 | $38.32 | $38.47 | $37.83 | $38.02 | 1.55M |
| 12/22/2025 | $37.79 | $38.68 | $37.79 | $38.37 | 2.21M |
| 12/19/2025 | $38.02 | $38.24 | $37.69 | $37.97 | 2.65M |
| 12/18/2025 | $38.00 | $38.14 | $37.70 | $37.99 | 2.68M |
| 12/17/2025 | $37.67 | $38.31 | $37.38 | $37.75 | 1.85M |
| 12/16/2025 | $37.65 | $37.83 | $37.37 | $37.65 | 1.97M |
| 12/15/2025 | $37.51 | $37.96 | $37.38 | $37.62 | 1.91M |
| 12/12/2025 | $37.70 | $37.92 | $37.30 | $37.42 | 1.50M |
| 12/11/2025 | $37.36 | $37.94 | $37.25 | $37.61 | 1.86M |
| 12/10/2025 | $37.15 | $37.38 | $36.63 | $37.30 | 2.34M |
| 12/9/2025 | $37.07 | $37.60 | $37.07 | $37.18 | 1.78M |
| 12/8/2025 | $37.88 | $37.98 | $36.86 | $36.92 | 1.69M |
| 12/5/2025 | $37.48 | $38.02 | $37.39 | $37.95 | 1.78M |
| 12/4/2025 | $37.64 | $37.83 | $37.23 | $37.58 | 1.64M |
| 12/3/2025 | $37.10 | $37.65 | $37.10 | $37.60 | 2.26M |
| 12/2/2025 | $37.12 | $37.14 | $36.74 | $37.05 | 2.17M |
| 12/1/2025 | $36.80 | $37.51 | $36.34 | $37.08 | 3.15M |
| 11/28/2025 | $37.30 | $37.31 | $36.83 | $37.17 | 1.58M |
| 11/26/2025 | $37.98 | $38.22 | $37.30 | $37.30 | 4.53M |
| 11/25/2025 | $37.82 | $38.39 | $37.62 | $37.96 | 3.45M |
| 11/24/2025 | $37.77 | $38.03 | $37.08 | $37.68 | 3.22M |
| 11/21/2025 | $36.94 | $38.05 | $36.89 | $37.83 | 3.02M |
| 11/20/2025 | $37.00 | $37.63 | $36.61 | $36.98 | 3.81M |
| 11/19/2025 | $36.73 | $37.32 | $36.54 | $36.73 | 4.01M |
| 11/18/2025 | $36.03 | $36.88 | $35.66 | $36.68 | 5.28M |
| 11/17/2025 | $35.83 | $37.48 | $35.07 | $36.04 | 9.31M |
| 11/14/2025 | $38.46 | $38.68 | $38.01 | $38.03 | 2.85M |
| 11/13/2025 | $38.44 | $38.96 | $38.32 | $38.53 | 3.12M |
| 11/12/2025 | $38.11 | $38.67 | $37.89 | $38.49 | 3.25M |
| 11/11/2025 | $37.64 | $38.30 | $37.43 | $38.05 | 2.18M |
| 11/10/2025 | $37.86 | $37.94 | $37.33 | $37.60 | 2.01M |
| 11/7/2025 | $37.39 | $37.84 | $37.39 | $37.80 | 2.03M |
| 11/6/2025 | $37.75 | $38.05 | $37.34 | $37.38 | 1.76M |
| 11/5/2025 | $37.63 | $37.87 | $37.33 | $37.68 | 2.17M |
| 11/4/2025 | $37.48 | $37.83 | $37.29 | $37.69 | 1.38M |
| 11/3/2025 | $37.79 | $38.03 | $37.42 | $37.59 | 2.66M |
| 10/31/2025 | $38.64 | $38.71 | $37.72 | $37.88 | 3.06M |
| 10/30/2025 | $38.69 | $39.30 | $38.60 | $38.78 | 2.23M |
| 10/29/2025 | $38.96 | $39.51 | $38.84 | $39.10 | 2.28M |
| 10/28/2025 | $39.94 | $40.01 | $38.97 | $39.25 | 3.26M |
| 10/27/2025 | $40.07 | $40.26 | $39.85 | $40.11 | 1.22M |
| 10/24/2025 | $40.14 | $40.16 | $39.72 | $39.99 | 1.34M |
| 10/23/2025 | $39.58 | $40.10 | $39.50 | $39.89 | 1.69M |
| 10/22/2025 | $40.00 | $40.19 | $39.56 | $39.61 | 1.88M |
| 10/21/2025 | $38.75 | $40.19 | $38.62 | $39.96 | 1.86M |
| 10/20/2025 | $38.86 | $39.07 | $38.61 | $38.76 | 3.58M |