Aramark Holdings

ARMK
🏛️ usa →
38.33
Last Update: 2025-10-01
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
2025-10-01 38.06 38.42 37.72 38.33 1.7M
2025-09-30 38.25 38.55 38.17 38.40 2.5M
2025-09-29 38.64 38.67 38.02 38.43 2.3M
2025-09-26 37.76 38.56 37.70 38.42 2.0M
2025-09-25 37.53 37.76 37.14 37.66 2.4M
2025-09-24 37.97 38.33 37.25 37.60 2.2M
2025-09-23 37.78 38.12 37.39 37.97 2.3M
2025-09-22 37.37 37.84 37.12 37.78 2.3M
2025-09-19 37.90 38.00 37.56 37.61 4.4M
2025-09-18 37.58 37.87 37.30 37.74 1.8M
2025-09-17 37.73 38.01 37.24 37.46 2.9M
2025-09-16 37.91 38.10 37.47 37.56 1.5M
2025-09-15 38.65 38.90 37.70 37.81 3.0M
2025-09-12 38.73 38.97 38.30 38.47 1.7M
2025-09-11 38.29 38.87 38.09 38.87 2.6M
2025-09-10 38.26 38.62 37.76 38.16 2.4M
2025-09-09 38.63 38.63 37.96 38.45 1.9M
2025-09-08 38.78 39.00 38.18 38.32 2.7M
2025-09-05 39.07 39.61 38.56 38.81 1.6M
2025-09-04 38.93 39.26 38.78 39.14 1.3M
2025-09-03 38.71 39.21 38.58 38.95 1.7M
2025-09-02 38.77 38.82 38.29 38.77 1.6M
2025-08-29 39.20 39.51 38.93 39.11 1.0M
2025-08-28 39.52 39.62 38.83 39.25 1.3M
2025-08-27 39.27 39.84 39.08 39.51 1.4M
2025-08-26 39.46 39.79 39.35 39.43 1.1M
2025-08-25 39.99 40.08 39.43 39.47 1.3M
2025-08-22 39.69 40.18 39.40 40.05 1.4M
2025-08-21 39.88 40.02 39.32 39.42 2.0M
2025-08-20 39.75 40.24 39.57 40.06 4.8M
2025-08-19 39.39 39.97 39.29 39.48 2.3M
2025-08-18 39.58 39.82 39.25 39.34 2.5M
2025-08-15 39.61 39.88 39.31 39.63 1.4M
2025-08-14 40.51 40.62 39.52 39.66 2.0M
2025-08-13 39.60 40.94 39.60 40.74 3.7M
2025-08-12 39.30 39.74 39.27 39.50 2.5M
2025-08-11 39.48 39.87 38.66 39.11 3.2M
2025-08-08 39.93 40.17 39.28 39.62 3.8M
2025-08-07 39.60 39.64 38.72 39.12 2.3M
2025-08-06 40.39 40.89 39.31 39.37 3.1M
2025-08-05 39.73 41.51 39.29 39.56 6.4M
2025-08-04 42.43 43.24 42.18 43.11 2.5M
2025-08-01 42.33 42.60 41.33 42.49 2.0M
2025-07-31 42.99 43.11 42.49 42.56 1.4M
2025-07-30 43.34 43.58 43.06 43.20 1.2M
2025-07-29 43.60 43.72 43.06 43.14 1.8M
2025-07-28 43.80 43.84 43.27 43.52 1.2M
2025-07-25 43.51 43.89 43.32 43.89 1.1M
2025-07-24 43.69 44.09 43.32 43.39 1.4M
2025-07-23 44.02 44.49 44.00 44.15 1.6M
2025-07-22 43.28 43.95 43.16 43.83 1.5M
2025-07-21 43.40 43.64 42.95 43.15 1.3M
2025-07-18 43.31 43.39 42.95 43.30 1.3M
2025-07-17 42.88 43.36 42.70 43.27 1.6M
2025-07-16 42.82 43.26 42.43 43.16 1.6M
2025-07-15 43.67 43.97 42.91 42.94 1.8M
2025-07-14 43.42 44.01 43.30 43.64 1.4M
2025-07-11 43.45 43.62 43.24 43.52 1.1M
2025-07-10 43.00 43.84 42.80 43.63 1.4M
2025-07-09 42.98 43.25 42.61 42.98 1.7M
2025-07-08 42.35 42.91 42.30 42.77 1.6M
2025-07-07 42.76 42.76 41.78 42.44 2.0M
2025-07-03 42.83 43.00 42.48 42.79 1.4M
2025-07-02 42.41 43.20 42.04 42.98 2.2M
2025-07-01 41.87 42.80 41.87 42.41 2.5M
2025-06-30 42.15 42.19 41.59 41.87 1.8M
2025-06-27 41.88 42.14 41.48 42.10 2.3M
2025-06-26 41.38 41.94 41.25 41.90 2.4M
2025-06-25 41.04 41.31 40.84 41.14 1.6M
2025-06-24 40.60 40.95 40.42 40.86 1.2M
2025-06-23 39.96 40.62 39.72 40.42 1.3M
2025-06-20 40.29 40.42 39.89 40.09 2.3M
2025-06-18 39.32 40.44 39.32 40.12 1.8M
2025-06-17 40.07 40.20 39.30 39.44 2.0M
2025-06-16 40.40 40.59 40.18 40.33 1.0M
2025-06-13 40.05 40.54 39.90 40.08 1.3M
2025-06-12 39.93 40.47 39.83 40.32 1.5M
2025-06-11 39.65 40.25 39.52 40.17 1.5M
2025-06-10 39.41 40.18 39.10 39.57 2.3M
2025-06-09 40.02 40.13 39.30 39.52 1.8M
2025-06-06 40.05 40.27 39.87 40.13 1.3M
2025-06-05 40.39 40.45 39.52 39.74 1.5M
2025-06-04 40.48 40.88 39.81 40.30 1.4M
2025-06-03 40.01 40.60 40.01 40.43 1.3M
2025-06-02 40.25 40.53 39.56 40.16 1.3M
2025-05-30 40.13 40.68 39.84 40.50 1.6M
2025-05-29 40.11 40.58 39.85 40.17 1.6M
2025-05-28 39.98 40.42 39.67 40.10 1.9M
2025-05-27 39.65 39.71 38.99 39.66 1.9M
2025-05-23 38.49 39.27 38.32 39.12 1.3M
2025-05-22 38.95 39.14 38.53 38.88 1.3M
2025-05-21 39.39 39.61 38.93 38.94 1.9M
2025-05-20 39.63 39.87 39.44 39.78 1.3M
2025-05-19 38.94 39.82 38.94 39.80 1.5M
2025-05-16 38.64 39.27 38.21 39.25 1.9M
2025-05-15 39.01 39.08 38.27 38.33 1.5M
2025-05-14 39.20 39.24 38.76 38.99 1.3M
2025-05-13 39.20 39.62 38.78 39.32 1.6M
2025-05-12 39.24 39.53 38.71 38.84 2.2M
2025-05-09 38.48 38.67 37.88 38.36 2.1M
2025-05-08 38.79 38.85 38.33 38.40 2.5M
2025-05-07 37.81 38.75 37.66 38.24 3.0M
2025-05-06 33.71 37.82 33.71 37.64 6.2M
2025-05-05 33.56 34.39 33.50 34.20 3.9M
2025-05-02 33.52 33.79 33.10 33.63 2.9M
2025-05-01 33.50 33.83 33.06 33.09 1.2M
2025-04-30 32.68 33.95 32.50 33.43 1.9M
2025-04-29 32.82 33.17 32.74 33.05 2.6M
2025-04-28 33.03 33.58 32.70 33.02 2.2M
2025-04-25 32.88 33.24 32.60 32.93 0.8M
2025-04-24 32.94 33.22 32.63 33.00 1.6M
2025-04-23 33.19 33.67 32.65 32.97 2.4M
2025-04-22 31.85 32.31 31.58 32.28 1.8M
2025-04-21 32.04 32.28 31.18 31.45 1.5M
2025-04-17 32.03 32.46 32.00 32.17 1.0M
2025-04-16 32.55 32.58 31.66 31.98 1.6M
2025-04-15 32.90 33.31 32.58 32.63 1.7M
2025-04-14 33.68 33.79 32.32 32.68 2.3M
2025-04-11 32.68 33.27 32.00 33.13 1.5M
2025-04-10 33.26 33.43 31.79 32.81 2.6M
2025-04-09 30.16 34.08 29.92 33.97 3.8M
2025-04-08 31.35 31.76 30.07 30.39 3.8M
2025-04-07 30.29 32.12 29.94 30.57 3.8M
2025-04-04 33.02 33.03 31.26 31.36 3.6M
2025-04-03 33.78 34.53 33.78 34.01 1.8M
2025-04-02 34.81 35.16 34.56 35.15 2.2M
2025-04-01 34.56 35.08 34.19 35.03 1.7M
2025-03-31 33.85 34.71 33.74 34.52 2.2M
2025-03-28 34.22 34.48 33.91 34.20 1.3M
2025-03-27 34.28 34.65 34.05 34.36 2.0M
2025-03-26 34.38 34.60 33.97 34.28 1.9M
2025-03-25 34.31 34.75 34.00 34.13 2.1M
2025-03-24 34.82 34.84 33.74 34.16 4.6M
2025-03-21 33.87 34.58 33.52 34.42 3.3M
2025-03-20 34.37 34.79 33.76 34.13 3.8M
2025-03-19 34.97 35.93 34.91 35.68 1.5M
2025-03-18 35.83 35.84 34.83 34.89 1.3M
2025-03-17 35.54 36.29 35.49 35.97 1.8M
2025-03-14 34.90 35.55 34.69 35.53 1.8M
2025-03-13 34.31 34.61 33.81 34.43 1.7M
2025-03-12 35.01 35.10 33.58 34.43 2.3M
2025-03-11 35.27 35.58 34.47 34.91 2.1M
2025-03-10 35.59 35.73 34.79 35.33 1.6M
2025-03-07 35.43 36.08 35.03 35.93 1.5M
2025-03-06 35.44 36.04 35.16 35.54 1.1M
2025-03-05 35.72 36.02 35.06 35.84 1.7M
2025-03-04 35.67 36.19 34.92 35.71 2.7M
2025-03-03 37.13 37.50 35.98 36.02 1.7M
2025-02-28 36.46 37.07 36.30 37.05 1.6M
2025-02-27 36.87 36.90 36.11 36.46 1.3M
2025-02-26 37.02 37.43 36.63 36.74 1.9M
2025-02-25 37.28 37.36 36.37 36.88 3.4M
2025-02-24 36.33 37.47 36.16 37.17 2.4M
2025-02-21 36.96 36.96 35.87 35.93 2.8M
2025-02-20 36.52 37.01 36.11 36.86 1.9M
2025-02-19 37.00 37.13 36.51 36.79 2.4M
2025-02-18 37.69 37.69 36.52 37.20 3.0M
2025-02-14 38.91 38.91 37.75 37.75 1.1M
2025-02-13 38.11 38.73 37.87 38.68 1.6M
2025-02-12 37.15 37.94 37.08 37.88 2.3M
2025-02-11 37.28 37.60 37.16 37.46 1.9M
2025-02-10 38.10 38.18 37.31 37.56 2.6M
2025-02-07 38.17 38.72 37.91 38.09 2.7M
2025-02-06 37.99 38.36 37.70 38.02 2.3M
2025-02-05 37.57 38.37 37.06 37.87 2.9M
2025-02-04 38.50 38.50 35.88 37.66 5.4M
2025-02-03 38.19 38.91 38.05 38.45 3.1M
2025-01-31 39.56 39.84 38.80 38.91 1.7M
2025-01-30 39.54 39.89 39.38 39.63 0.9M
2025-01-29 39.48 39.76 38.98 39.32 1.3M
2025-01-28 39.25 39.64 39.03 39.38 1.6M
2025-01-27 38.79 39.42 38.79 39.38 1.1M
2025-01-24 38.30 39.10 38.20 39.00 1.2M
2025-01-23 38.20 38.50 37.64 38.41 1.4M
2025-01-22 38.15 38.30 37.65 38.00 1.9M
2025-01-21 39.46 39.60 37.86 38.59 2.7M
2025-01-17 39.58 40.00 39.14 39.16 2.4M
2025-01-16 39.28 39.54 39.07 39.31 1.9M
2025-01-15 39.00 39.48 38.85 39.27 3.2M
2025-01-14 38.07 38.36 37.65 38.22 1.6M
2025-01-13 36.73 37.82 36.67 37.77 2.5M
2025-01-10 36.37 36.95 36.31 36.94 2.1M
2025-01-08 36.25 36.89 36.03 36.85 1.6M
2025-01-07 36.73 36.92 36.03 36.27 2.2M
2025-01-06 37.15 37.55 36.63 36.70 1.0M
2025-01-03 37.05 37.37 36.82 37.13 1.0M
2025-01-02 37.53 37.74 36.79 36.98 1.5M