Quantcast

Aramark Common Stock Historical Stock Prices

ARMK 
$30.8
*  
0.57
1.82%
Get ARMK Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading ARMK now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    ARMK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 31.30 31.45 30.79 30.80 1,700,140
04/25/2019 31.33 31.45 30.79 30.8 1,700,140
04/24/2019 31.13 31.49 31.04 31.37 1,361,182
04/23/2019 31.36 31.45 30.885 31.11 2,531,567
04/22/2019 31.55 31.7069 31.18 31.26 1,977,510
04/18/2019 31.38 31.68 31.16 31.65 1,860,636
04/17/2019 31.08 31.29 30.94 31.27 2,208,708
04/16/2019 31.09 31.35 30.925 31.02 1,172,338
04/15/2019 31.27 31.4 30.98 31.02 1,723,125
04/12/2019 31.21 31.59 31.08 31.23 2,000,735
04/11/2019 30.5 31.04 30.49 30.97 2,246,417
04/10/2019 30.26 30.67 30.19 30.43 1,718,310
04/09/2019 30.91 30.935 29.96 30.05 3,028,774
04/08/2019 30.52 31.13 30.35 31.05 3,102,769
04/05/2019 30.02 30.66 29.9 30.55 4,188,978
04/04/2019 30.08 30.16 29.8 29.85 2,972,041
04/03/2019 30.1 30.21 29.87 30.07 1,673,939
04/02/2019 30.02 30.18 29.81 29.86 1,698,544
04/01/2019 29.72 30.32 29.68 29.98 1,607,317
03/29/2019 29.79 29.88 29.3 29.55 2,091,102
03/28/2019 29.54 30.11 29.49 29.76 1,685,517
03/27/2019 29.47 29.79 29.17 29.54 2,499,644
03/26/2019 29.4 29.55 29.2 29.47 2,274,454
03/25/2019 28.8 29.22 28.51 29.06 2,454,382
03/22/2019 29.82 29.82 28.83 28.91 2,613,925
03/21/2019 29.92 30.12 29.83 29.9 1,414,606
03/20/2019 30.3 30.47 29.75 30.1 2,077,448
03/19/2019 29.98 30.5 29.83 30.33 2,554,988
03/18/2019 29.38 30.045 29.38 29.93 2,462,736
03/15/2019 29.92 30.12 29.63 29.87 2,358,861
03/14/2019 30.02 30.08 29.62 29.86 1,525,290
03/13/2019 30.45 30.58 29.895 30.02 2,644,341
03/12/2019 30.3 30.57 30.225 30.31 2,516,734
03/11/2019 29.72 30.21 29.72 30.15 2,760,220
03/08/2019 29.75 29.75 29.38 29.7 1,733,389
03/07/2019 29.7 30.03 29.53 29.96 3,193,829
03/06/2019 30.31 30.48 29.68 29.82 6,458,766
03/05/2019 30.63 30.63 30.23 30.24 3,214,772
03/04/2019 30.64 30.78 30.21 30.59 2,694,162
03/01/2019 30.42 31 30.41 30.53 4,819,890
02/28/2019 31.25 31.27 30.29 30.3 6,398,715
02/27/2019 31.58 31.69 31.33 31.36 1,533,562
02/26/2019 32.1 32.32 31.55 31.64 1,674,547
02/25/2019 32.5 32.78 32.1 32.19 1,953,708
02/22/2019 32.81 32.9 32.25 32.27 1,454,623
02/21/2019 32.59 32.85 32.44 32.75 1,424,751
02/20/2019 32.68 32.84 32.44 32.57 1,506,352
02/19/2019 31.69 32.74 31.66 32.6 4,131,188
02/15/2019 31.48 31.84 31.34 31.8 2,445,841
02/14/2019 31.03 31.32 31.03 31.2 4,005,571
02/13/2019 31.03 31.41 30.75 31.25 4,711,473
02/12/2019 31.71 31.71 30.56 30.83 9,457,405
02/11/2019 31.31 31.795 30.93 31.41 5,289,798
02/08/2019 33.13 33.3 31.87 31.98 3,034,371
02/07/2019 33.25 33.68 33.125 33.37 5,293,243
02/06/2019 33.08 33.59 33.08 33.35 4,664,475
02/05/2019 34.58 35.2 33.14 33.24 6,191,795
02/04/2019 33.29 33.95 33.07 33.81 3,063,776
02/01/2019 32.98 33.53 32.935 33.26 2,931,346
01/31/2019 32.52 33.04 32.52 32.95 1,707,070
01/30/2019 32.24 32.66 32.13 32.6 2,975,682
01/29/2019 32.1 32.3 31.8 32.04 1,873,115
01/28/2019 32.15 32.32 31.88 32 4,477,970
01/25/2019 32.3 32.57 32.15 32.51 1,420,677
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio