Aramark Holdings

ARMK
🏛️ usa →
38.40
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 36.70 37.18 36.65 36.85 1.6M
2021-12-30 36.70 37.25 36.70 36.91 0.9M
2021-12-29 36.60 36.96 36.44 36.72 0.7M
2021-12-28 36.22 36.71 36.20 36.55 0.8M
2021-12-27 35.85 36.36 35.63 36.34 0.7M
2021-12-23 35.85 36.13 35.52 36.05 1.6M
2021-12-22 35.15 35.83 34.99 35.44 2.0M
2021-12-21 33.94 35.31 33.84 35.13 2.7M
2021-12-20 33.25 33.53 32.79 33.38 1.8M
2021-12-17 33.13 34.26 32.62 33.95 3.8M
2021-12-16 34.50 34.72 33.23 33.34 3.0M
2021-12-15 34.11 34.66 33.45 34.21 1.8M
2021-12-14 34.57 35.06 34.14 34.22 2.3M
2021-12-13 35.42 35.50 34.56 34.67 1.6M
2021-12-10 36.45 36.53 35.47 35.81 1.3M
2021-12-09 35.61 36.39 35.41 36.05 1.8M
2021-12-08 35.41 35.91 35.33 35.87 2.8M
2021-12-07 35.90 36.36 35.03 35.26 2.4M
2021-12-06 34.50 36.34 34.43 35.47 4.0M
2021-12-03 33.90 34.10 33.09 33.96 2.0M
2021-12-02 32.19 34.00 32.01 33.77 2.4M
2021-12-01 34.06 34.43 31.99 32.02 1.6M
2021-11-30 33.89 34.14 33.27 33.40 2.3M
2021-11-29 35.38 35.53 33.87 34.38 1.5M
2021-11-26 34.34 35.00 33.73 34.99 1.9M
2021-11-24 36.12 36.27 35.79 35.91 1.1M
2021-11-23 36.42 37.04 36.39 36.40 2.0M
2021-11-22 36.57 36.77 35.85 36.29 1.6M
2021-11-19 36.16 36.62 35.49 36.49 3.8M
2021-11-18 38.29 38.41 36.75 36.89 2.4M
2021-11-17 37.90 38.23 37.38 38.08 1.7M
2021-11-16 37.73 38.41 37.00 38.24 2.8M
2021-11-15 38.27 38.62 37.67 37.97 2.6M
2021-11-12 38.25 38.52 37.87 37.96 3.5M
2021-11-11 38.27 38.74 38.20 38.25 1.4M
2021-11-10 38.52 39.02 38.23 38.49 3.1M
2021-11-09 38.68 38.86 38.05 38.57 2.8M
2021-11-08 39.25 39.49 38.70 38.90 1.9M
2021-11-05 38.75 39.57 38.63 39.26 2.5M
2021-11-04 38.07 38.57 37.71 37.95 0.8M
2021-11-03 37.22 38.11 37.13 37.93 1.9M
2021-11-02 37.26 37.54 36.81 37.26 0.9M
2021-11-01 36.63 37.37 36.63 37.37 1.1M
2021-10-29 36.14 36.64 36.14 36.48 1.1M
2021-10-28 36.20 36.35 35.89 36.26 1.3M
2021-10-27 36.76 37.04 36.18 36.20 1.6M
2021-10-26 36.84 36.98 36.47 36.75 1.0M
2021-10-25 36.58 36.85 36.31 36.74 1.1M
2021-10-22 36.98 37.21 36.66 36.67 0.9M
2021-10-21 36.84 37.42 36.61 37.11 1.7M
2021-10-20 36.00 36.54 35.93 36.07 2.3M
2021-10-19 36.48 36.59 36.17 36.49 1.0M
2021-10-18 35.94 36.49 35.87 36.40 3.9M
2021-10-15 36.94 37.43 36.29 36.35 1.0M
2021-10-14 37.21 37.42 36.42 36.60 1.6M
2021-10-13 37.31 37.31 36.47 37.04 2.4M
2021-10-12 36.91 37.39 36.60 36.89 1.5M
2021-10-11 36.81 37.31 36.52 36.77 2.1M
2021-10-08 36.66 37.02 36.39 36.57 1.2M
2021-10-07 36.78 37.17 36.55 36.61 2.0M
2021-10-06 35.87 36.55 35.72 36.50 1.6M
2021-10-05 35.96 36.43 35.45 36.26 2.5M
2021-10-04 35.71 36.57 35.57 35.91 3.4M
2021-10-01 33.32 36.02 33.14 35.78 3.8M
2021-09-30 33.68 33.68 32.86 32.86 1.6M
2021-09-29 33.93 33.93 33.40 33.58 1.3M
2021-09-28 33.77 34.36 33.58 33.64 1.9M
2021-09-27 33.63 34.46 33.53 33.89 1.7M
2021-09-24 33.20 33.44 32.98 33.25 1.2M
2021-09-23 32.46 33.53 32.31 33.12 1.2M
2021-09-22 31.73 32.59 31.73 32.17 3.4M
2021-09-21 32.56 32.83 31.46 31.51 2.4M
2021-09-20 31.60 32.43 31.22 32.38 1.9M
2021-09-17 31.75 32.26 31.42 32.12 4.6M
2021-09-16 32.28 32.96 32.02 32.72 3.2M
2021-09-15 32.07 32.37 31.58 32.15 2.4M
2021-09-14 33.14 33.14 32.26 32.35 1.2M
2021-09-13 32.94 33.25 32.41 33.13 1.7M
2021-09-10 33.59 33.65 32.59 32.62 2.3M
2021-09-09 33.81 34.34 33.23 33.25 1.3M
2021-09-08 34.03 34.29 33.60 33.90 2.2M
2021-09-07 34.04 34.20 33.71 34.06 2.9M
2021-09-03 34.82 35.01 33.99 34.13 3.2M
2021-09-02 35.31 35.52 35.00 35.17 1.3M
2021-09-01 35.00 35.35 34.66 35.24 1.6M
2021-08-31 34.30 34.86 34.26 34.79 1.7M
2021-08-30 35.04 35.04 34.17 34.21 0.6M
2021-08-27 34.46 35.18 34.30 34.95 0.7M
2021-08-26 34.31 34.63 33.95 34.17 0.7M
2021-08-25 34.24 34.73 33.89 34.52 3.1M
2021-08-24 33.71 34.47 33.63 34.16 3.3M
2021-08-23 33.53 33.86 33.25 33.71 2.8M
2021-08-20 32.64 33.31 32.36 33.19 1.0M
2021-08-19 32.91 33.14 32.15 32.61 2.1M
2021-08-18 33.92 33.95 33.27 33.30 1.5M
2021-08-17 33.92 34.22 33.60 34.02 2.6M
2021-08-16 34.93 35.22 34.19 34.48 2.3M
2021-08-13 35.22 35.46 34.98 35.40 2.0M
2021-08-12 34.87 35.27 34.59 35.04 1.7M
2021-08-11 34.01 35.17 33.75 35.07 1.6M
2021-08-10 35.00 35.09 33.17 34.22 3.4M
2021-08-09 35.22 35.29 34.35 34.89 2.8M
2021-08-06 35.52 35.84 34.95 35.10 0.8M
2021-08-05 34.72 35.31 34.57 35.30 1.1M
2021-08-04 34.25 34.64 34.13 34.43 2.9M
2021-08-03 34.73 34.75 33.64 34.63 2.1M
2021-08-02 35.25 35.93 34.70 34.76 1.0M
2021-07-30 35.23 35.85 35.10 35.13 1.2M
2021-07-29 35.61 36.35 35.39 35.61 1.2M
2021-07-28 35.45 35.56 34.52 35.31 1.4M
2021-07-27 35.48 35.55 34.98 35.39 2.9M
2021-07-26 34.82 35.57 34.63 35.36 2.6M
2021-07-23 34.95 35.02 34.42 34.75 0.9M
2021-07-22 34.68 34.68 33.85 34.53 1.6M
2021-07-21 34.69 35.27 34.56 34.80 1.0M
2021-07-20 33.07 34.45 33.07 34.25 1.4M
2021-07-19 33.15 33.24 32.27 33.00 2.2M
2021-07-16 34.99 35.19 34.09 34.09 2.0M
2021-07-15 34.41 34.82 34.25 34.65 1.2M
2021-07-14 35.20 35.57 34.59 34.59 3.2M
2021-07-13 35.81 35.81 35.05 35.07 1.2M
2021-07-12 35.42 36.03 35.16 36.02 1.7M
2021-07-09 35.26 36.12 35.24 35.92 1.7M
2021-07-08 35.06 35.18 34.20 34.77 2.6M
2021-07-07 36.17 36.59 35.62 35.91 0.6M
2021-07-06 36.93 37.05 35.97 36.38 1.4M
2021-07-02 37.13 37.16 36.89 37.04 0.5M
2021-07-01 37.56 37.65 36.98 37.03 1.0M
2021-06-30 36.95 37.35 36.69 37.25 1.4M
2021-06-29 36.83 37.13 35.95 36.89 1.6M
2021-06-28 38.41 38.45 36.77 37.03 2.2M
2021-06-25 38.37 38.91 38.19 38.56 1.9M
2021-06-24 38.02 38.75 38.00 38.51 2.2M
2021-06-23 37.88 37.95 37.56 37.63 1.4M
2021-06-22 37.50 37.88 37.16 37.73 1.4M
2021-06-21 36.32 37.38 36.18 37.36 1.2M
2021-06-18 36.80 37.00 36.06 36.08 2.4M
2021-06-17 37.52 37.72 36.62 37.42 1.7M
2021-06-16 37.66 37.73 37.06 37.50 1.4M
2021-06-15 37.67 37.83 37.49 37.56 1.3M
2021-06-14 37.99 38.17 37.33 37.64 1.5M
2021-06-11 37.51 38.07 37.45 37.96 2.0M
2021-06-10 37.33 37.71 36.63 37.51 1.5M
2021-06-09 37.34 37.94 37.00 37.22 2.0M
2021-06-08 36.38 37.22 36.18 36.87 1.0M
2021-06-07 36.03 36.27 35.96 36.12 0.7M
2021-06-04 36.28 36.40 35.62 35.96 2.7M
2021-06-03 36.05 36.48 35.63 36.19 1.0M
2021-06-02 37.27 37.27 36.13 36.27 1.9M
2021-06-01 37.71 37.75 37.15 37.23 1.9M
2021-05-28 37.37 37.46 36.80 37.35 1.0M
2021-05-27 37.72 37.72 37.06 37.38 2.9M
2021-05-26 37.45 37.47 37.04 37.19 2.1M
2021-05-25 37.40 38.00 36.92 37.09 1.7M
2021-05-24 37.54 37.65 37.17 37.44 2.4M
2021-05-21 37.50 37.77 37.14 37.15 2.1M
2021-05-20 37.07 37.27 36.62 37.21 0.9M
2021-05-19 37.15 37.36 36.65 37.17 1.8M
2021-05-18 38.63 38.90 37.62 37.81 3.3M
2021-05-17 38.47 38.73 38.18 38.63 2.2M
2021-05-14 37.64 39.25 37.57 39.10 1.7M
2021-05-13 36.46 37.53 36.46 37.24 2.6M
2021-05-12 36.96 37.25 36.19 36.29 3.1M
2021-05-11 37.09 37.90 36.39 36.92 2.4M
2021-05-10 38.01 38.22 37.45 37.62 1.5M
2021-05-07 37.90 38.69 37.70 38.09 1.1M
2021-05-06 38.01 38.05 37.12 37.85 0.8M
2021-05-05 38.31 38.52 37.61 37.93 1.5M
2021-05-04 39.21 39.50 38.15 38.35 0.9M
2021-05-03 39.03 39.80 39.03 39.32 3.7M
2021-04-30 39.24 39.36 38.40 38.87 0.9M
2021-04-29 40.64 40.70 39.15 39.36 1.3M
2021-04-28 40.02 40.44 39.71 40.03 0.8M
2021-04-27 39.85 40.28 39.61 39.87 3.3M
2021-04-26 39.83 40.22 39.48 39.85 3.1M
2021-04-23 39.56 39.68 38.95 39.51 1.0M
2021-04-22 39.23 39.78 39.02 39.15 3.2M
2021-04-21 38.14 39.36 37.82 39.24 0.7M
2021-04-20 39.27 39.50 37.98 38.31 1.3M
2021-04-19 39.59 39.79 39.20 39.50 1.1M
2021-04-16 39.60 39.93 39.29 39.64 1.5M
2021-04-15 39.35 39.65 38.89 39.27 0.7M
2021-04-14 39.31 40.14 39.30 39.43 1.8M
2021-04-13 39.22 39.43 38.67 39.26 0.9M
2021-04-12 38.95 39.65 38.95 39.46 1.3M
2021-04-09 38.59 38.90 38.38 38.89 1.1M
2021-04-08 39.24 39.37 38.39 38.71 2.1M
2021-04-07 38.84 39.29 38.77 39.29 1.0M
2021-04-06 38.77 39.18 38.68 38.78 1.7M
2021-04-05 38.65 39.07 38.41 38.53 2.1M
2021-04-01 37.88 38.53 37.52 38.25 1.2M
2021-03-31 38.28 38.76 37.78 37.78 1.5M
2021-03-30 37.81 38.70 37.35 38.31 1.5M
2021-03-29 38.54 39.00 37.49 37.75 2.0M
2021-03-26 39.75 39.87 38.22 38.90 1.5M
2021-03-25 37.82 39.60 37.15 39.33 1.9M
2021-03-24 37.94 39.47 37.92 38.07 3.5M
2021-03-23 38.73 39.07 37.10 37.47 2.3M
2021-03-22 38.96 39.18 38.03 38.97 1.9M
2021-03-19 40.10 40.32 38.88 39.11 1.8M
2021-03-18 40.34 41.65 39.89 40.28 2.9M
2021-03-17 41.53 41.66 40.24 40.64 2.6M
2021-03-16 41.99 42.13 41.22 41.59 10.0M
2021-03-15 42.60 43.12 41.61 42.23 1.1M
2021-03-12 41.83 42.50 41.41 42.32 1.6M
2021-03-11 41.43 42.14 40.97 41.63 3.1M
2021-03-10 41.95 42.47 41.00 41.37 1.5M
2021-03-09 42.48 42.73 41.63 41.81 2.0M
2021-03-08 41.86 42.84 41.16 42.20 2.5M
2021-03-05 41.18 41.69 39.10 41.24 4.3M
2021-03-04 40.65 41.30 39.38 40.63 2.1M
2021-03-03 38.86 41.79 38.86 40.63 4.4M
2021-03-02 38.64 39.39 38.28 38.80 0.9M
2021-03-01 38.05 39.28 37.93 38.60 1.6M
2021-02-26 37.93 38.18 36.84 37.12 1.9M
2021-02-25 39.55 39.66 37.69 37.89 1.0M
2021-02-24 38.79 40.21 38.50 39.60 2.2M
2021-02-23 38.29 38.96 37.79 38.49 1.8M
2021-02-22 37.58 39.23 37.58 38.13 2.4M
2021-02-19 36.62 38.62 36.62 38.01 2.4M
2021-02-18 36.66 37.26 35.96 36.50 2.5M
2021-02-17 36.73 37.23 36.39 37.05 2.5M
2021-02-16 35.92 37.08 35.56 36.97 3.1M
2021-02-12 35.57 36.16 35.46 36.00 1.0M
2021-02-11 36.57 36.78 35.36 35.69 2.2M
2021-02-10 36.32 36.95 35.91 36.73 1.8M
2021-02-09 38.80 38.93 35.90 36.02 1.8M
2021-02-08 36.79 37.21 36.40 37.00 2.2M
2021-02-05 37.70 38.43 36.59 36.69 2.3M
2021-02-04 36.34 37.50 36.20 37.31 2.2M
2021-02-03 35.37 36.58 35.19 35.97 1.3M
2021-02-02 35.46 35.93 35.33 35.42 0.6M
2021-02-01 34.51 35.18 34.17 34.92 1.0M
2021-01-29 35.36 35.36 34.28 34.29 1.8M
2021-01-28 34.84 36.29 34.70 35.64 2.0M
2021-01-27 34.61 35.78 33.73 34.34 3.9M
2021-01-26 36.07 36.19 35.12 35.12 0.8M
2021-01-25 35.13 35.72 34.72 35.65 1.1M
2021-01-22 35.68 35.84 35.11 35.46 1.5M
2021-01-21 36.49 36.75 35.78 36.19 1.0M
2021-01-20 36.35 36.90 36.12 36.37 1.1M
2021-01-19 36.79 37.31 36.08 36.19 2.1M
2021-01-15 36.53 36.95 35.99 36.55 1.2M
2021-01-14 36.97 37.75 36.68 36.88 2.2M
2021-01-13 38.02 38.11 36.55 36.93 1.8M
2021-01-12 37.64 38.17 37.28 37.90 2.9M
2021-01-11 37.50 37.81 37.08 37.49 1.0M
2021-01-08 38.22 38.94 37.64 38.00 1.5M
2021-01-07 38.77 39.20 37.66 37.86 2.5M
2021-01-06 38.28 39.03 37.67 38.21 3.0M
2021-01-05 37.60 38.33 37.52 37.90 1.9M
2021-01-04 38.45 38.74 37.15 37.72 2.0M