Want to see ARMK full AI Analyst Report?
ARAMARK Holdings (ARMK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 55.62 | 56.21 | 53.21 | 53.96 | 53.96 | -3.68% | 4,215,626 | 1.71 |
| Oct 29, 2026 | 56.03 | 56.54 | 55.15 | 56.02 | 56.02 | +0.83% | 3,109,344 | 1.27 |
| Oct 28, 2026 | 55.77 | 56.02 | 55.22 | 55.56 | 55.56 | +0.07% | 1,851,928 | 0.76 |
| Oct 27, 2026 | 54.23 | 55.58 | 54.03 | 55.52 | 55.52 | +2.08% | 2,682,358 | 1.10 |
| Oct 26, 2026 | 52.56 | 54.49 | 52.56 | 54.39 | 54.39 | +3.48% | 2,798,769 | 1.15 |
| Oct 23, 2026 | 52.52 | 53.02 | 51.78 | 52.56 | 52.56 | +0.08% | 3,242,863 | 1.33 |
| Oct 22, 2026 | 55.51 | 55.80 | 52.21 | 52.52 | 52.52 | -5.73% | 4,488,092 | 1.88 |
| Oct 21, 2026 | 56.22 | 56.34 | 55.34 | 55.71 | 55.71 | -0.73% | 1,936,240 | 0.81 |
| Oct 20, 2026 | 55.77 | 56.25 | 55.39 | 56.12 | 56.12 | +0.72% | 1,873,386 | 0.78 |
| Oct 19, 2026 | 55.44 | 55.85 | 55.06 | 55.72 | 55.72 | +0.80% | 2,362,024 | 0.98 |
| Oct 16, 2026 | 55.40 | 56.23 | 54.79 | 55.28 | 55.28 | +0.44% | 4,764,481 | 2.01 |
| Oct 15, 2026 | 55.15 | 55.26 | 52.78 | 55.04 | 55.04 | +0.53% | 5,662,596 | 2.45 |
| Oct 14, 2026 | 54.56 | 55.11 | 54.01 | 54.75 | 54.75 | -0.05% | 2,132,689 | 0.92 |
| Oct 13, 2026 | 55.11 | 55.32 | 54.47 | 54.78 | 54.78 | +0.04% | 1,777,798 | 0.76 |
| Oct 12, 2026 | 54.66 | 55.05 | 54.38 | 54.76 | 54.76 | -0.33% | 2,848,241 | 1.21 |
| Oct 09, 2026 | 55.54 | 55.55 | 54.87 | 54.94 | 54.94 | -1.08% | 1,251,551 | 0.53 |
| Oct 08, 2026 | 55.22 | 55.84 | 54.99 | 55.54 | 55.54 | +0.22% | 1,842,560 | 0.77 |
| Oct 07, 2026 | 55.14 | 55.45 | 54.83 | 55.42 | 55.42 | -0.05% | 1,489,692 | 0.62 |
| Oct 06, 2026 | 55.44 | 55.95 | 55.22 | 55.45 | 55.45 | +0.40% | 1,776,796 | 0.74 |
| Oct 05, 2026 | 55.68 | 55.76 | 54.85 | 55.23 | 55.23 | -0.58% | 1,552,510 | 0.64 |
| Oct 02, 2026 | 55.07 | 56.01 | 54.93 | 55.55 | 55.55 | +1.76% | 1,983,698 | 0.82 |
| Oct 01, 2026 | 53.58 | 54.78 | 53.25 | 54.59 | 54.59 | +1.94% | 2,737,421 | 1.13 |
| Sep 30, 2026 | 54.52 | 54.53 | 53.55 | 53.55 | 53.55 | -1.65% | 2,084,596 | 0.87 |
| Sep 29, 2026 | 54.09 | 54.50 | 53.76 | 54.45 | 54.45 | +0.35% | 1,711,397 | 0.71 |
| Sep 28, 2026 | 55.03 | 55.03 | 54.19 | 54.26 | 54.26 | -1.20% | 1,878,807 | 0.78 |
| Sep 25, 2026 | 54.32 | 55.04 | 54.01 | 54.92 | 54.92 | +1.10% | 1,230,296 | 0.50 |
| Sep 24, 2026 | 55.63 | 55.91 | 54.04 | 54.32 | 54.32 | -2.60% | 2,748,926 | 1.12 |
| Sep 23, 2026 | 56.42 | 56.66 | 55.36 | 55.77 | 55.77 | -1.45% | 2,255,066 | 0.91 |
| Sep 22, 2026 | 56.90 | 57.07 | 56.17 | 56.59 | 56.59 | +0.19% | 2,032,985 | 0.82 |
| Sep 21, 2026 | 56.54 | 56.91 | 56.14 | 56.48 | 56.48 | +0.05% | 2,236,647 | 0.90 |
| Sep 18, 2026 | 56.80 | 57.11 | 55.98 | 56.45 | 56.45 | -0.77% | 3,534,934 | 1.43 |
| Sep 17, 2026 | 58.01 | 58.26 | 56.80 | 56.89 | 56.89 | -1.25% | 1,882,262 | 0.76 |
| Sep 16, 2026 | 58.41 | 58.79 | 57.43 | 57.61 | 57.61 | -1.15% | 2,282,394 | 0.94 |
| Sep 15, 2026 | 58.67 | 60.15 | 58.00 | 58.28 | 58.28 | -0.43% | 3,417,750 | 1.41 |
| Sep 14, 2026 | 58.14 | 58.74 | 56.86 | 58.53 | 58.53 | -0.03% | 3,162,296 | 1.31 |
| Sep 11, 2026 | 57.31 | 59.09 | 57.31 | 58.55 | 58.55 | +3.15% | 2,854,097 | 1.19 |
| Sep 10, 2026 | 56.93 | 57.13 | 56.53 | 56.76 | 56.76 | -0.26% | 2,320,750 | 0.97 |
| Sep 09, 2026 | 56.65 | 57.70 | 56.54 | 56.91 | 56.91 | -1.16% | 2,088,128 | 0.88 |
| Sep 08, 2026 | 57.24 | 58.32 | 57.20 | 57.58 | 57.58 | +1.41% | 2,196,655 | 0.92 |
| Sep 07, 2026 | 56.90 | 57.29 | 56.64 | 56.78 | 56.78 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 56.90 | 57.29 | 56.64 | 56.78 | 56.78 | -0.87% | 1,208,551 | 0.50 |
| Sep 03, 2026 | 56.95 | 57.30 | 56.61 | 57.28 | 57.28 | +0.99% | 1,811,318 | 0.75 |
| Sep 02, 2026 | 56.75 | 57.19 | 56.25 | 56.72 | 56.72 | +0.18% | 1,765,381 | 0.72 |
| Sep 01, 2026 | 56.32 | 56.90 | 56.02 | 56.62 | 56.62 | +0.55% | 2,781,267 | 1.13 |
| Aug 31, 2026 | 57.88 | 57.88 | 55.93 | 56.31 | 56.31 | -3.21% | 2,903,102 | 1.19 |
| Aug 28, 2026 | 59.03 | 59.17 | 57.91 | 58.18 | 58.18 | -1.19% | 1,844,086 | 0.74 |
| Aug 27, 2026 | 59.10 | 59.46 | 58.75 | 58.88 | 58.88 | -1.08% | 1,256,317 | 0.50 |
| Aug 26, 2026 | 59.25 | 59.67 | 59.10 | 59.52 | 59.52 | +0.74% | 1,633,662 | 0.65 |
| Aug 25, 2026 | 59.33 | 59.40 | 58.96 | 59.08 | 59.08 | -0.34% | 1,728,349 | 0.68 |
| Aug 24, 2026 | 59.60 | 59.92 | 59.12 | 59.28 | 59.28 | -0.82% | 2,520,380 | 0.99 |