Historical Data for Aramark (ARMK)

$ 36.18   -0.17 (-0.47%) Volume: 717.42k 1:00 PM EST 27-Nov-2020
After Hours:  $ 35.50   -0.68 (-1.88%) Volume: 36.25k 4:36 PM EST 27-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 36.47 36.69 35.97 36.18 717.42k -0.17 -0.47% 36.18 26.06m 8,084
11/25/20 36.64 37.06 36.17 36.35 1.27m -0.60 -1.62% 36.35 46.6m 12,587
11/24/20 36.36 37.41 36.31 36.95 2.76m 1.12 3.13% 36.95 102.08m 20,240
11/23/20 35.89 35.97 34.94 35.83 1.34m 0.34 0.96% 35.83 47.78m 12,424
11/20/20 34.93 35.89 34.52 35.49 2m 0.23 0.65% 35.49 71.02m 16,341
11/19/20 33.83 35.345 33.01 35.26 1.96m 1.29 3.80% 35.26 68.06m 17,566
11/18/20 34.81 35.00 33.93 33.97 1.76m -0.77 -2.22% 33.97 60.4m 15,823
11/17/20 34.59 35.08 33.3201 34.74 4.45m -0.39 -1.11% 34.74 154.06m 23,075
11/16/20 35.21 35.42 34.29 35.13 2.72m 0.94 2.75% 35.13 95.2m 21,843
11/13/20 33.55 34.345 33.42 34.19 1.7m 1.23 3.73% 34.19 57.81m 14,662
11/12/20 34.23 34.40 32.605 32.96 2.36m -1.98 -5.67% 32.96 78.32m 18,535
11/11/20 36.22 36.26 34.39 34.94 2.88m -1.24 -3.43% 34.94 100.52m 23,999
11/10/20 35.26 36.90 35.26 36.18 3.13m 1.06 3.02% 36.18 113.25m 27,914
11/09/20 34.50 37.03 34.00 35.12 6.28m 4.47 14.58% 35.12 222.53m 53,737
11/06/20 30.385 30.91 30.12 30.65 2.73m 0.41 1.36% 30.65 83.24m 17,119
11/05/20 28.91 30.43 28.48 30.24 1.9m 1.81 6.37% 30.24 57.15m 18,405
11/04/20 28.58 29.32 27.76 28.43 1.22m -0.30 -1.04% 28.43 34.93m 15,726
11/03/20 28.79 29.25 28.61 28.73 1.39m 0.33 1.16% 28.73 40.21m 15,869
11/02/20 28.11 28.96 27.75 28.40 1.66m 0.66 2.38% 28.40 47.28m 17,429
10/30/20 28.01 28.455 27.15 27.74 1.78m -0.46 -1.63% 27.74 49.18m 12,468
10/29/20 27.27 28.38 26.93 28.20 1.93m 1.02 3.75% 28.20 53.98m 15,582