Historical Data for Aramark (ARMK)

$ 39.9074   -0.0526 (-0.13%) Volume: 296.37k 11:41 AM EDT 23-Aug-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/23/19 40.00 40.375 39.77 39.9074 296.37k -0.0526 -0.13% 39.9074 11.9m 2,807
08/22/19 39.78 40.195 39.57 39.96 2.61m 0.29 0.73% 39.96 104.07m 12,267
08/21/19 39.65 39.80 39.37 39.67 2.36m 0.30 0.76% 39.67 93.42m 19,701
08/20/19 40.15 40.15 39.37 39.37 3.8m -0.81 -2.02% 39.37 150.58m 25,978
08/19/19 41.54 41.82 39.92 40.18 13.48m 3.08 8.30% 40.18 547.39m 63,156
08/16/19 37.40 37.54 37.07 37.10 1.25m -0.04 -0.11% 37.10 46.46m 11,971
08/15/19 37.38 37.76 37.08 37.14 3.19m -0.02 -0.05% 37.14 118.88m 23,122
08/14/19 37.35 37.57 36.81 37.16 3.66m -0.649994 -1.72% 37.16 136.13m 19,623
08/13/19 38.05 38.76 37.73 37.92 5.86m -0.129623 -0.34% 37.81 222.61m 26,478
08/12/19 38.00 38.21 36.92 38.05 4.29m -0.049855 -0.13% 37.9396 161.25m 30,669
08/09/19 37.48 38.14 37.30 38.10 7.25m 0.438724 1.17% 37.9895 275.09m 29,106
08/08/19 37.61 37.80 36.58 37.66 7.53m -0.009971 -0.03% 37.5507 282.89m 29,951
08/07/19 35.61 37.70 35.51 37.67 7.64m 1.1467 3.15% 37.5607 284.18m 32,251
08/06/19 35.73 38.87 35.73 36.52 9.59m 1.6352 4.70% 36.4141 352.8m 42,353
08/05/19 34.88 34.89 34.31 34.88 12.82m -0.558376 -1.58% 34.7788 444.69m 22,446
08/02/19 35.71 35.91 35.06 35.44 2m -0.299129 -0.84% 35.3372 70.84m 14,045
08/01/19 36.27 36.57 35.43 35.74 2.56m -0.448695 -1.24% 35.6363 91.82m 21,109
07/31/19 36.97 37.04 36.03 36.19 2.85m -0.787708 -2.14% 36.085 103.54m 18,424
07/30/19 36.38 36.99 36.21 36.98 2.57m 0.378898 1.04% 36.8727 94.57m 12,334
07/29/19 36.90 37.14 36.60 36.60 4.64m -0.388869 -1.05% 36.4938 170.03m 13,804
07/26/19 36.80 37.18 36.76 36.99 2.11m 0.388869 1.07% 36.8827 78.26m 11,758
07/25/19 36.70 36.82 36.575 36.60 1.89m -0.119652 -0.33% 36.4938 69.41m 12,704
07/24/19 36.19 36.78 35.98 36.72 2.1m 0.478607 1.32% 36.6135 76.74m 14,197
07/23/19 35.77 36.38 35.61 36.24 3.64m 0.69797 1.97% 36.1349 131.19m 14,902