Aramark Common Stock (ARMK)

38.99Last Price

-0.64 (-1.61%)Change

Aramark Holdings Corporation is a global leader in providing food services, facilities management, and uniform services across various sectors, including education, healthcare, sports and entertainment, and business

The company focuses on delivering tailored solutions that enhance the customer experience, improve operational efficiencies, and promote sustainability. Through its diverse offerings, Aramark aims to create memorable experiences for clients and their customers, fostering a commitment to health, wellbeing, and environmental stewardship in the communities it serves.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	39.54	39.89	39.38	39.63	919,859	39.63
1/29/2025	39.48	39.76	38.98	39.32	1,323,784	39.32
1/28/2025	39.25	39.64	39.03	39.38	1,578,163	39.38
1/27/2025	38.79	39.42	38.79	39.38	1,087,732	39.38
1/24/2025	38.30	39.10	38.20	39.00	1,157,398	39.00
1/23/2025	38.20	38.50	37.64	38.41	1,383,964	38.41
1/22/2025	38.15	38.30	37.65	38.00	1,937,117	38.00
1/21/2025	39.46	39.60	37.86	38.59	2,724,624	38.59
1/17/2025	39.58	40.00	39.14	39.16	2,358,962	39.16
1/16/2025	39.28	39.54	39.07	39.31	1,863,116	39.31
1/15/2025	39.00	39.48	38.85	39.27	3,162,614	39.27
1/14/2025	38.07	38.36	37.65	38.22	1,600,194	38.22
1/13/2025	36.73	37.82	36.67	37.77	2,466,420	37.77
1/10/2025	36.37	36.95	36.31	36.94	2,082,510	36.94
1/08/2025	36.25	36.89	36.03	36.85	1,646,604	36.85
1/07/2025	36.73	36.92	36.03	36.27	2,183,452	36.27
1/06/2025	37.15	37.55	36.63	36.70	1,043,322	36.70
1/03/2025	37.05	37.37	36.82	37.13	1,045,882	37.13
1/02/2025	37.53	37.74	36.79	36.98	1,484,225	36.98
12/31/2024	37.25	0.00	37.31	37.31	0	37.31
12/30/2024	37.04	37.58	36.92	37.25	1,241,852	37.25
12/27/2024	37.30	37.84	37.23	37.43	1,232,537	37.43
12/26/2024	37.33	37.68	37.21	37.65	1,605,567	37.65
12/24/2024	37.64	37.71	37.42	37.67	599,411	37.67
12/23/2024	37.41	37.81	37.17	37.65	1,062,694	37.65
12/20/2024	37.36	38.14	37.36	37.62	3,703,254	37.62
12/19/2024	37.81	38.16	37.41	37.42	1,487,718	37.42
12/18/2024	38.95	39.10	37.30	37.35	2,024,065	37.35
12/17/2024	39.34	39.74	38.69	38.77	1,643,736	38.77
12/16/2024	40.24	40.48	39.63	39.64	1,732,067	39.64
12/13/2024	40.32	40.66	39.81	40.17	1,292,578	40.17
12/12/2024	40.81	41.09	40.14	40.40	1,535,886	40.40
12/11/2024	40.13	40.84	39.94	40.76	2,320,703	40.76
12/10/2024	40.10	40.58	39.96	40.14	2,042,489	40.14
12/09/2024	41.44	41.62	39.87	39.96	2,816,650	39.96
12/06/2024	41.90	42.09	41.46	41.61	1,956,858	41.61
12/05/2024	41.10	41.64	40.95	41.60	1,861,958	41.60
12/04/2024	40.20	41.12	40.13	41.02	1,381,851	41.02
12/03/2024	40.40	40.41	39.81	40.20	2,541,225	40.20
12/02/2024	40.40	40.54	40.07	40.32	1,673,764	40.32
11/29/2024	40.74	41.05	40.64	40.69	801,980	40.59
11/27/2024	42.28	42.49	40.70	40.77	1,550,470	40.66
11/26/2024	41.88	42.41	41.71	42.22	2,760,657	42.11
11/25/2024	41.26	41.90	41.19	41.86	2,815,912	41.75
11/22/2024	40.49	41.04	40.06	40.86	1,838,385	40.75
11/21/2024	38.96	40.45	38.96	40.42	3,332,913	40.32
11/20/2024	37.54	38.97	37.54	38.95	2,225,548	38.85
11/19/2024	36.82	37.80	36.77	37.69	1,745,778	37.59
11/18/2024	37.27	37.69	37.11	37.25	1,868,874	37.15
11/15/2024	38.68	38.76	37.28	37.36	3,015,435	37.26
11/14/2024	39.05	39.33	38.48	38.68	1,416,316	38.58
11/13/2024	38.13	39.12	37.44	39.09	3,482,040	38.99
11/12/2024	38.42	38.88	37.93	38.02	2,690,114	37.92
11/11/2024	42.04	42.04	38.46	38.68	4,359,106	38.58
11/08/2024	38.79	39.32	38.22	39.11	3,818,681	39.01
11/07/2024	39.35	39.44	38.88	38.97	1,853,335	38.87
11/06/2024	39.91	39.91	38.71	39.30	1,926,180	39.20
11/05/2024	38.03	38.49	38.00	38.34	1,496,741	38.24
11/04/2024	38.15	38.37	37.96	38.14	1,074,365	38.04
11/01/2024	37.95	38.47	37.90	38.21	1,240,738	38.11
10/31/2024	38.18	38.57	37.70	37.83	1,391,018	37.73