Historical Data for Aramark (ARMK)

$ 27.80   0.48 (+1.76%) Volume: 4.66m 6:30 PM EDT 27-May-2020
After Hours:  $ 27.80 0.00 (0.00%) Volume: 5.07k 4:41 PM EDT 27-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/27/20 28.50 29.75 27.07 27.80 4.66m 0.48 1.76% 27.80 129.84m 41,015
05/26/20 26.26 27.60 26.07 27.32 5.95m 2.76 11.24% 27.32 160.38m 35,921
05/22/20 25.16 25.20 24.00 24.56 2.86m -0.54 -2.15% 24.56 69.98m 23,787
05/21/20 25.41 26.19 25.05 25.10 3.76m -0.31 -1.22% 25.10 95.86m 25,424
05/20/20 25.35 25.77 25.00 25.41 7m 0.33 1.32% 25.41 178.08m 28,593
05/19/20 25.54 25.63 24.45 25.08 5.54m -0.53 -2.07% 25.08 138.06m 43,220
05/18/20 25.00 27.18 24.92 25.61 5.52m 1.73 7.24% 25.61 143.22m 36,325
05/15/20 23.18 24.03 22.54 23.99 3.38m 0.607203 2.61% 23.88 79.81m 21,873
05/14/20 22.03 23.44 20.91 23.38 2.4m 0.736607 3.27% 23.2728 54.21m 29,252
05/13/20 23.56 23.56 20.89 22.64 3.35m -0.40812 -1.78% 22.5362 73.69m 35,339
05/12/20 24.72 24.79 23.05 23.05 1.71m -1.3339 -5.49% 22.9443 40.31m 16,323
05/11/20 25.65 25.73 24.34 24.39 1.52m -1.6823 -6.48% 24.2782 37.63m 15,950
05/08/20 24.50 26.24 24.15 26.08 2.32m 2.2895 9.67% 25.9604 59.15m 22,031
05/07/20 24.09 24.96 23.67 23.78 3.3m 0.019909 0.08% 23.671 79.04m 23,011
05/06/20 25.05 25.16 23.70 23.76 3.38m -1.4633 -5.83% 23.6511 82.14m 24,200
05/05/20 25.91 26.59 24.46 25.23 3.05m -0.318533 -1.25% 25.1143 77.16m 23,365
05/04/20 25.33 26.39 24.50 25.55 2.29m -0.467845 -1.81% 25.4329 58.25m 18,651
05/01/20 26.56 26.56 25.04 26.02 1.71m -1.2841 -4.72% 25.9007 44m 15,978
04/30/20 28.03 28.75 26.98 27.31 1.81m -1.294 -4.54% 27.1848 49.82m 18,234
04/29/20 27.65 28.98 27.65 28.61 3.51m 1.9709 7.44% 28.4788 98.89m 26,386
04/28/20 25.37 26.90 25.37 26.63 3.75m 1.9411 7.90% 26.5079 99.29m 30,141
04/27/20 24.81 25.64 24.64 24.68 2.51m 0.109495 0.45% 24.5668 62.8m 21,981