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
2022-12-30 41.13 41.43 41.05 41.34 2.7M
2022-12-29 41.13 41.76 41.05 41.53 1.5M
2022-12-28 41.49 41.79 40.96 41.00 1.6M
2022-12-27 41.39 42.08 41.39 41.54 0.9M
2022-12-23 41.18 41.50 40.92 41.50 0.7M
2022-12-22 41.33 41.34 40.77 41.22 1.2M
2022-12-21 41.52 41.84 41.42 41.69 2.7M
2022-12-20 40.96 41.18 40.51 41.18 1.5M
2022-12-19 41.42 41.50 40.62 41.00 3.0M
2022-12-16 41.46 41.73 41.19 41.51 2.3M
2022-12-15 42.09 42.10 41.32 41.73 1.5M
2022-12-14 42.28 43.08 42.12 42.65 1.5M
2022-12-13 43.00 43.33 42.07 42.39 2.2M
2022-12-12 41.20 42.15 41.14 42.15 3.0M
2022-12-09 40.81 41.39 40.75 41.16 2.6M
2022-12-08 40.73 41.02 40.49 40.94 7.4M
2022-12-07 40.89 41.07 40.26 40.26 1.4M
2022-12-06 41.46 41.93 40.89 41.06 1.8M
2022-12-05 41.73 41.92 41.24 41.36 1.6M
2022-12-02 41.49 42.38 41.35 42.12 1.9M
2022-12-01 41.55 42.17 41.34 41.90 2.0M
2022-11-30 40.67 41.60 40.30 41.60 1.6M
2022-11-29 40.65 41.10 40.50 40.57 1.7M
2022-11-28 40.86 41.19 40.51 40.70 2.4M
2022-11-25 40.72 41.09 40.65 41.09 0.6M
2022-11-23 40.25 40.99 40.25 40.71 1.9M
2022-11-22 40.25 40.38 39.96 40.32 1.4M
2022-11-21 40.42 40.61 39.89 40.00 2.3M
2022-11-18 40.71 40.97 39.87 40.64 1.5M
2022-11-17 39.87 40.34 39.21 40.29 3.0M
2022-11-16 40.61 40.82 39.91 40.50 3.1M
2022-11-15 39.78 41.20 39.07 40.55 3.9M
2022-11-14 38.36 39.50 38.36 38.86 4.7M
2022-11-11 38.26 39.12 38.22 38.73 5.1M
2022-11-10 37.00 38.13 37.00 38.11 1.8M
2022-11-09 36.09 36.61 35.75 35.94 1.4M
2022-11-08 35.58 36.54 35.26 36.50 2.7M
2022-11-07 35.09 35.50 34.81 35.38 3.2M
2022-11-04 34.82 35.25 34.45 34.85 2.3M
2022-11-03 34.64 35.19 34.23 34.34 1.7M
2022-11-02 36.15 36.33 35.10 35.10 1.5M
2022-11-01 36.85 37.06 36.21 36.34 6.9M
2022-10-31 36.64 37.07 36.39 36.50 1.4M
2022-10-28 35.76 36.78 35.59 36.72 0.9M
2022-10-27 35.72 36.02 35.52 35.70 1.8M
2022-10-26 34.98 36.15 34.98 35.23 1.7M
2022-10-25 34.39 35.17 34.03 35.04 2.2M
2022-10-24 35.56 35.79 34.99 35.32 1.8M
2022-10-21 34.60 35.53 34.15 35.43 1.1M
2022-10-20 34.96 35.28 34.49 34.58 1.4M
2022-10-19 34.65 35.23 34.44 34.81 1.0M
2022-10-18 34.85 35.06 34.29 34.88 1.4M
2022-10-17 33.93 34.45 33.90 34.00 2.0M
2022-10-14 34.42 34.56 33.21 33.27 2.2M
2022-10-13 32.76 34.25 32.37 34.00 1.5M
2022-10-12 33.09 33.98 32.98 33.60 2.0M
2022-10-11 33.40 33.58 32.54 32.98 1.8M
2022-10-10 34.03 34.27 33.13 33.39 0.9M
2022-10-07 34.18 34.21 33.50 34.02 4.1M
2022-10-06 34.52 35.06 34.28 34.47 2.8M
2022-10-05 33.71 34.83 33.71 34.72 1.8M
2022-10-04 32.60 34.22 32.51 34.20 2.4M
2022-10-03 31.52 32.34 30.94 32.00 2.1M
2022-09-30 31.07 31.95 30.72 31.20 2.2M
2022-09-29 32.31 32.31 31.19 31.36 1.8M
2022-09-28 32.12 32.89 31.82 32.68 2.0M
2022-09-27 33.27 33.43 31.99 32.09 2.4M
2022-09-26 33.64 33.88 32.65 32.73 3.8M
2022-09-23 34.24 34.42 33.45 33.58 2.9M
2022-09-22 35.91 36.04 34.51 34.71 2.2M
2022-09-21 37.09 37.09 35.83 35.95 1.9M
2022-09-20 37.39 37.49 36.62 36.92 1.5M
2022-09-19 37.01 37.60 37.01 37.54 1.7M
2022-09-16 37.39 37.51 36.98 37.39 1.7M
2022-09-15 37.90 38.40 37.75 37.93 1.7M
2022-09-14 37.59 38.12 37.36 38.07 2.1M
2022-09-13 37.52 38.09 37.13 37.43 2.4M
2022-09-12 38.04 38.72 38.01 38.50 1.9M
2022-09-09 37.09 37.77 37.03 37.68 3.0M
2022-09-08 36.04 36.97 35.82 36.95 1.2M
2022-09-07 35.13 36.51 35.13 36.40 1.7M
2022-09-06 35.65 35.87 34.84 35.11 2.4M
2022-09-02 35.91 35.91 35.21 35.44 0.9M
2022-09-01 35.36 35.71 34.57 35.41 1.5M
2022-08-31 35.88 36.06 35.58 35.71 2.0M
2022-08-30 35.96 36.23 35.41 35.59 0.8M
2022-08-29 35.07 35.92 34.91 35.70 1.5M
2022-08-26 37.02 37.10 35.38 35.42 1.5M
2022-08-25 36.54 37.00 36.42 36.99 1.3M
2022-08-24 35.89 36.62 35.67 36.51 1.1M
2022-08-23 36.81 36.96 36.15 36.18 1.4M
2022-08-22 36.88 37.12 36.46 36.51 1.8M
2022-08-19 37.82 38.03 37.24 37.57 2.2M
2022-08-18 37.85 38.05 37.62 37.96 1.9M
2022-08-17 37.41 37.93 37.25 37.73 1.9M
2022-08-16 37.14 37.89 37.00 37.75 4.3M
2022-08-15 37.08 37.50 37.01 37.32 2.3M
2022-08-12 36.61 37.32 36.45 37.32 1.9M
2022-08-11 36.82 36.94 36.01 36.32 3.5M
2022-08-10 36.87 37.11 36.27 36.38 1.7M
2022-08-09 35.01 36.65 34.78 36.16 2.2M
2022-08-08 35.34 35.76 35.14 35.29 1.8M
2022-08-05 34.76 35.24 34.74 35.17 1.2M
2022-08-04 35.19 35.53 35.03 35.08 1.6M
2022-08-03 34.00 35.35 33.98 35.31 1.9M
2022-08-02 33.73 34.11 33.52 33.84 1.6M
2022-08-01 33.32 33.79 32.87 33.77 1.3M
2022-07-29 33.42 33.43 32.94 33.40 2.6M
2022-07-28 33.06 33.36 32.79 33.27 2.4M
2022-07-27 32.70 33.10 32.58 32.97 2.0M
2022-07-26 31.90 32.50 31.90 32.24 1.6M
2022-07-25 32.04 32.20 31.50 32.14 0.7M
2022-07-22 32.32 32.45 31.70 31.97 0.6M
2022-07-21 32.05 32.15 31.46 32.07 1.1M
2022-07-20 31.86 32.36 31.65 32.32 1.5M
2022-07-19 31.12 31.82 31.12 31.74 2.7M
2022-07-18 31.11 31.29 30.65 30.71 1.1M
2022-07-15 30.51 30.75 30.05 30.71 2.6M
2022-07-14 30.03 30.28 29.67 30.07 1.6M
2022-07-13 29.82 30.50 29.72 30.33 1.1M
2022-07-12 30.15 30.87 30.15 30.39 1.0M
2022-07-11 30.27 30.41 30.04 30.25 1.0M
2022-07-08 30.82 30.88 30.31 30.54 0.7M
2022-07-07 30.89 31.17 30.49 30.77 0.9M
2022-07-06 30.89 31.20 30.08 30.50 0.8M
2022-07-05 30.13 31.07 29.91 30.99 1.3M
2022-07-01 30.53 31.31 30.44 30.91 1.6M
2022-06-30 30.37 30.76 29.66 30.63 2.1M
2022-06-29 30.77 31.07 30.24 30.81 1.3M
2022-06-28 31.58 32.09 30.84 30.88 1.2M
2022-06-27 31.34 31.60 31.05 31.20 1.7M
2022-06-24 29.84 31.26 29.62 31.16 2.3M
2022-06-23 29.80 29.85 28.89 29.48 1.0M
2022-06-22 29.20 29.90 29.20 29.61 0.9M
2022-06-21 30.08 30.33 29.39 29.72 1.5M
2022-06-17 29.24 29.68 28.74 29.40 2.5M
2022-06-16 30.27 30.31 28.97 29.19 1.2M
2022-06-15 30.87 31.63 30.66 31.14 1.9M
2022-06-14 31.07 31.27 30.02 30.33 1.4M
2022-06-13 31.86 31.95 30.86 30.98 1.6M
2022-06-10 33.19 33.42 32.81 32.95 1.2M
2022-06-09 34.29 34.29 33.73 33.76 0.8M
2022-06-08 34.46 34.82 34.30 34.51 0.9M
2022-06-07 34.68 34.94 34.35 34.93 0.7M
2022-06-06 34.83 35.03 34.51 34.86 0.7M
2022-06-03 34.75 34.82 34.44 34.62 0.9M
2022-06-02 33.94 34.96 33.94 34.87 1.0M
2022-06-01 34.57 34.77 33.53 34.04 1.0M
2022-05-31 34.18 34.69 33.85 34.47 2.0M
2022-05-27 33.70 34.43 33.70 34.43 0.9M
2022-05-26 33.02 33.82 32.88 33.54 0.7M
2022-05-25 31.55 32.90 31.51 32.68 1.0M
2022-05-24 32.51 32.51 31.46 31.75 1.0M
2022-05-23 32.70 32.70 31.69 32.65 1.2M
2022-05-20 32.64 32.64 31.53 32.27 1.0M
2022-05-19 32.34 32.97 32.09 32.31 1.1M
2022-05-18 34.01 34.01 32.57 32.75 1.1M
2022-05-17 34.58 34.76 33.87 34.40 1.1M
2022-05-16 33.37 33.94 32.88 33.63 1.4M
2022-05-13 32.74 33.79 32.74 33.64 1.8M
2022-05-12 32.43 32.73 31.59 32.30 2.0M
2022-05-11 34.23 34.85 32.67 32.78 1.5M
2022-05-10 35.49 36.37 32.80 34.62 2.6M
2022-05-09 35.32 35.51 34.11 34.27 3.1M
2022-05-06 35.73 36.08 35.44 35.83 1.1M
2022-05-05 36.75 37.17 35.51 35.85 0.8M
2022-05-04 36.39 37.32 35.87 37.23 0.9M
2022-05-03 36.24 36.60 35.78 36.38 1.0M
2022-05-02 36.51 36.53 35.35 36.15 1.0M
2022-04-29 37.39 37.68 36.18 36.25 1.0M
2022-04-28 36.88 37.81 36.60 37.57 1.0M
2022-04-27 36.97 37.08 36.28 36.61 1.1M
2022-04-26 37.59 37.81 36.89 36.89 0.9M
2022-04-25 37.92 37.99 37.22 37.99 1.9M
2022-04-22 38.65 38.68 38.15 38.25 1.8M
2022-04-21 39.00 39.95 38.72 38.92 2.7M
2022-04-20 37.66 38.44 37.66 38.16 1.5M
2022-04-19 36.96 37.39 36.96 37.29 1.5M
2022-04-18 36.98 37.22 36.70 36.82 1.2M
2022-04-14 36.82 37.44 36.69 37.02 1.7M
2022-04-13 36.00 36.78 35.85 36.65 2.3M
2022-04-12 35.11 36.04 35.10 35.85 1.5M
2022-04-11 34.94 35.86 34.85 34.98 1.2M
2022-04-08 35.39 35.64 34.88 34.94 1.2M
2022-04-07 36.17 36.31 34.92 35.48 1.3M
2022-04-06 36.89 36.97 35.69 36.21 1.9M
2022-04-05 37.64 38.00 37.03 37.22 0.9M
2022-04-04 37.28 37.68 37.16 37.58 1.5M
2022-04-01 37.41 37.89 37.17 37.76 1.1M
2022-03-31 37.96 38.18 37.59 37.60 0.9M
2022-03-30 38.01 38.28 37.74 37.87 0.9M
2022-03-29 37.89 38.52 37.61 38.40 1.3M
2022-03-28 37.16 37.41 36.89 37.23 1.0M
2022-03-25 37.37 37.70 37.15 37.24 1.3M
2022-03-24 36.86 37.42 36.57 37.31 0.9M
2022-03-23 36.41 37.01 36.13 36.71 0.9M
2022-03-22 36.82 37.05 36.64 36.65 1.8M
2022-03-21 37.15 37.24 36.20 36.58 1.3M
2022-03-18 36.28 37.31 36.08 37.19 1.3M
2022-03-17 36.25 36.62 35.94 36.61 1.5M
2022-03-16 36.48 37.06 35.81 36.65 1.1M
2022-03-15 35.25 36.17 35.15 36.00 1.2M
2022-03-14 35.54 35.74 34.77 35.02 1.2M
2022-03-11 35.72 36.10 35.23 35.35 1.4M
2022-03-10 34.23 35.12 34.12 35.00 2.8M
2022-03-09 34.48 35.11 34.16 34.89 3.8M
2022-03-08 33.04 34.36 32.68 33.32 2.4M
2022-03-07 35.79 35.79 32.76 32.77 2.9M
2022-03-04 35.61 36.14 35.15 35.98 1.1M
2022-03-03 36.60 37.03 35.87 36.20 0.8M
2022-03-02 36.02 36.70 36.02 36.63 1.3M
2022-03-01 36.52 36.59 35.43 35.68 1.7M
2022-02-28 37.16 37.21 36.39 36.96 1.3M
2022-02-25 36.70 37.60 36.57 37.57 1.4M
2022-02-24 35.26 36.97 35.09 36.68 1.4M
2022-02-23 37.59 37.59 36.48 36.50 1.7M
2022-02-22 37.38 37.86 36.94 37.17 3.4M
2022-02-18 37.58 38.16 37.39 37.77 1.9M
2022-02-17 37.84 38.19 37.39 37.60 1.0M
2022-02-16 37.09 38.40 37.08 38.27 1.8M
2022-02-15 36.36 37.25 36.30 37.17 1.5M
2022-02-14 36.13 36.88 35.65 35.98 1.4M
2022-02-11 37.35 37.89 35.86 36.08 2.0M
2022-02-10 37.26 38.39 37.17 37.21 3.3M
2022-02-09 37.90 38.13 37.24 37.78 2.8M
2022-02-08 35.13 37.87 35.04 37.53 3.1M
2022-02-07 35.86 36.87 35.74 36.58 2.8M
2022-02-04 34.83 36.07 34.83 35.76 2.0M
2022-02-03 34.38 35.89 34.21 35.07 2.0M
2022-02-02 34.77 34.96 34.31 34.64 1.9M
2022-02-01 34.11 34.61 33.76 34.56 1.2M
2022-01-31 33.29 34.39 33.08 34.29 1.1M
2022-01-28 32.93 33.52 32.17 33.50 1.6M
2022-01-27 33.92 34.44 32.93 32.95 1.5M
2022-01-26 34.40 34.89 33.40 33.71 1.2M
2022-01-25 33.84 34.43 33.23 34.11 1.1M
2022-01-24 33.24 34.44 32.84 34.38 2.1M
2022-01-21 34.53 34.86 33.99 34.09 1.2M
2022-01-20 34.52 35.80 34.51 34.65 1.2M
2022-01-19 35.45 35.60 34.46 34.49 2.4M
2022-01-18 36.48 36.55 35.20 35.32 2.5M
2022-01-14 36.58 36.76 35.92 36.58 1.6M
2022-01-13 36.31 37.30 36.29 36.69 1.7M
2022-01-12 37.07 37.24 36.13 36.23 1.3M
2022-01-11 36.51 36.87 36.18 36.77 2.2M
2022-01-10 36.42 36.42 35.41 36.35 1.2M
2022-01-07 36.43 36.87 36.36 36.43 2.0M
2022-01-06 37.69 37.69 36.71 36.73 1.1M
2022-01-05 37.80 38.11 37.22 37.35 1.0M
2022-01-04 37.79 37.95 37.55 37.64 2.2M
2022-01-03 37.08 37.81 36.73 37.15 1.9M