Historical Data for Aramark (ARMK)

$ 46.42   -0.19 (-0.41%) Volume: 3.89m 6:30 PM EST Jan 17, 2020
After Hours:  $ 46.42 0.00 (0.00%) Volume: 124.15k 5:09 PM EST Jan 17, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 45.96 46.45 45.82 46.42 3.89m -0.19 -0.41% 46.42 179.89m 14,493
01/16/20 45.75 46.86 45.60 46.61 5m 0.91 1.99% 46.61 233.27m 15,231
01/15/20 45.70 45.90 45.29 45.70 2.16m -0.03 -0.07% 45.70 98.63m 8,927
01/14/20 45.02 45.75 44.96 45.73 2.05m 0.60 1.33% 45.73 93.71m 12,986
01/13/20 44.90 45.35 44.605 45.13 5.01m 0.23 0.51% 45.13 226.08m 11,595
01/10/20 44.76 45.20 44.49 44.90 2.06m 0.17 0.38% 44.90 92.52m 10,377
01/09/20 44.30 44.80 44.09 44.73 1.73m 0.46 1.04% 44.73 77.3m 11,845
01/08/20 43.47 44.27 43.47 44.27 1.24m 0.70 1.61% 44.27 54.63m 8,394
01/07/20 43.89 44.10 43.50 43.57 2.42m -0.51 -1.16% 43.57 105.68m 11,495
01/06/20 43.35 44.09 43.22 44.08 2.38m 0.81 1.87% 44.08 104.61m 10,057
01/03/20 43.19 43.45 43.035 43.27 973.03k -0.26 -0.60% 43.27 42.11m 9,091
01/02/20 43.40 43.84 43.25 43.53 2.19m 0.13 0.30% 43.53 95.11m 16,625
12/31/19 43.56 43.84 42.97 43.40 1.67m -0.12 -0.28% 43.40 72.41m 11,671
12/30/19 43.56 43.77 43.39 43.52 2.83m 0.01 0.02% 43.52 123.23m 10,785
12/27/19 43.88 43.88 43.45 43.51 1.51m -0.24 -0.55% 43.51 65.93m 7,068
12/26/19 43.67 43.95 43.46 43.75 1.83m 0.07 0.16% 43.75 79.92m 5,136
12/24/19 43.53 43.74 43.51 43.68 315.94k 0.15 0.34% 43.68 13.79m 2,695
12/23/19 43.63 43.88 43.4057 43.53 1.99m -0.15 -0.34% 43.53 86.82m 7,333
12/20/19 43.87 44.05 43.54 43.68 3.71m -0.02 -0.05% 43.68 162.02m 12,218