Aramark Common Stockのデータ

Aramark Common Stockの基本情報

名前 Aramark Common Stock
ティッカー ARMK
nan
上場年 2013.0
セクター Consumer Services

Aramark Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 37.08 35.56 35.92 36.97 3110200.0 36.97
2021-02-12 36.16 35.46 35.57 36.0 1047400.0 35.89
2021-02-11 36.78 35.36 36.57 35.69 2172100.0 35.58
2021-02-10 36.95 35.91 36.32 36.73 1849400.0 36.62
2021-02-09 38.93 35.9 38.8 36.02 1820900.0 35.91
2021-02-08 37.21 36.4 36.79 37.0 2247200.0 36.89
2021-02-05 38.43 36.59 37.7 36.69 2276600.0 36.58
2021-02-04 37.5 36.2 36.34 37.31 2226300.0 37.2
2021-02-03 36.58 35.19 35.37 35.97 1322200.0 35.86
2021-02-02 35.93 35.33 35.46 35.42 590500.0 35.31
2021-02-01 35.18 34.17 34.51 34.92 1040200.0 34.81
2021-01-29 35.36 34.28 35.36 34.29 1825600.0 34.19
2021-01-28 36.29 34.7 34.84 35.64 1951600.0 35.53
2021-01-27 35.78 33.73 34.61 34.34 3858300.0 34.24
2021-01-26 36.19 35.12 36.07 35.12 849900.0 35.01
2021-01-25 35.72 34.72 35.13 35.65 1134900.0 35.54
2021-01-22 35.84 35.1 35.68 35.46 1506100.0 35.35
2021-01-21 36.75 35.78 36.49 36.19 1037400.0 36.08
2021-01-20 36.9 36.12 36.35 36.37 1133600.0 36.26
2021-01-19 37.31 36.08 36.79 36.19 2100400.0 36.08
2021-01-15 36.95 35.99 36.53 36.55 1194600.0 36.44
2021-01-14 37.75 36.68 36.97 36.88 2165000.0 36.77
2021-01-13 38.11 36.55 38.02 36.93 1836400.0 36.82
2021-01-12 38.17 37.28 37.64 37.9 2902200.0 37.78
2021-01-11 37.81 37.08 37.5 37.49 1002300.0 37.38
2021-01-08 38.94 37.64 38.22 38.0 1485400.0 37.88
2021-01-07 39.2 37.66 38.77 37.86 2477300.0 37.74
2021-01-06 39.03 37.67 38.28 38.21 3047100.0 38.09
2021-01-05 38.33 37.52 37.6 37.9 1884500.0 37.78
2021-01-04 38.74 37.15 38.45 37.72 2043900.0 37.6
2020-12-31 38.74 37.38 37.84 38.48 1255700.0 38.36
2020-12-30 38.56 37.6 37.84 37.99 1266300.0 37.87
2020-12-29 37.98 37.43 37.86 37.84 832100.0 37.72
2020-12-28 38.23 37.34 38.2 37.49 1391100.0 37.38
2020-12-24 37.83 37.2 37.7 37.64 696500.0 37.52
2020-12-23 37.72 37.07 37.33 37.53 1816400.0 37.42
2020-12-22 37.32 36.31 37.02 37.06 2485100.0 36.95
2020-12-21 37.33 35.96 36.64 37.14 1931300.0 37.03
2020-12-18 38.28 37.28 37.96 37.48 2126600.0 37.37
2020-12-17 37.92 36.71 37.58 37.92 1848300.0 37.8
2020-12-16 38.17 37.11 37.96 37.37 2706900.0 37.26
2020-12-15 38.62 37.09 38.62 38.1 1522800.0 37.98
2020-12-14 38.32 37.17 37.97 37.24 3098700.0 37.13
2020-12-11 38.24 37.5 37.87 37.6 1059000.0 37.49
2020-12-10 38.42 37.39 37.96 38.06 1502900.0 37.94
2020-12-09 38.73 37.59 38.43 38.44 1905500.0 38.32
2020-12-08 38.61 37.51 37.51 38.03 1306900.0 37.91
2020-12-07 38.32 37.6 37.83 37.88 1608500.0 37.76
2020-12-04 38.4 37.01 37.15 38.23 2089400.0 38.11
2020-12-03 37.53 35.97 36.76 36.71 2036400.0 36.6
2020-12-02 36.5 35.01 36.18 36.47 1590500.0 36.36
2020-12-01 36.94 35.62 35.72 36.68 2006200.0 36.57
2020-11-30 35.99 34.87 35.85 35.0 2571000.0 34.89
2020-11-27 36.69 35.97 36.47 36.18 717400.0 35.96
2020-11-25 37.06 36.17 36.64 36.35 1273500.0 36.13
2020-11-24 37.41 36.31 36.36 36.95 2757500.0 36.73
2020-11-23 35.97 34.94 35.89 35.83 1340100.0 35.61
2020-11-20 35.89 34.52 34.93 35.49 2003600.0 35.27
2020-11-19 35.35 33.01 33.83 35.26 1959800.0 35.05
2020-11-18 35.0 33.93 34.81 33.97 1755500.0 33.76
2020-11-17 35.08 33.32 34.59 34.74 4451800.0 34.53
2020-11-16 35.42 34.29 35.21 35.13 2723300.0 34.92
2020-11-13 34.35 33.42 33.55 34.19 1695900.0 33.98
2020-11-12 34.4 32.6 34.23 32.96 2355200.0 32.76
2020-11-11 36.26 34.39 36.22 34.94 2877800.0 34.73
2020-11-10 36.9 35.26 35.26 36.18 3130300.0 35.96
2020-11-09 37.03 34.0 34.5 35.12 6284300.0 34.91
2020-11-06 30.91 30.12 30.39 30.65 2728100.0 30.46
2020-11-05 30.43 28.48 28.91 30.24 1896600.0 30.06
2020-11-04 29.32 27.76 28.58 28.43 1221900.0 28.26
2020-11-03 29.25 28.61 28.79 28.73 1390400.0 28.56
2020-11-02 28.96 27.75 28.11 28.4 1664600.0 28.23
2020-10-30 28.46 27.15 28.01 27.74 1780800.0 27.57
2020-10-29 28.38 26.93 27.27 28.2 1925600.0 28.03
2020-10-28 28.4 27.11 28.07 27.18 3029800.0 27.01
2020-10-27 29.08 28.34 28.71 28.76 2292000.0 28.58
2020-10-26 29.76 28.45 29.63 28.95 2578900.0 28.77
2020-10-23 30.28 29.36 29.48 30.27 1862300.0 30.09
2020-10-22 29.71 28.66 28.66 29.3 2347700.0 29.12
2020-10-21 29.32 28.32 28.59 29.01 2388900.0 28.83
2020-10-20 29.08 28.26 28.4 28.78 2234400.0 28.6
2020-10-19 28.83 27.96 28.21 27.97 2118300.0 27.8
2020-10-16 28.41 27.6 27.94 28.17 2211500.0 28.0
2020-10-15 28.13 27.13 27.28 27.95 3150900.0 27.78
2020-10-14 28.0 27.26 27.51 27.5 1901000.0 27.33
2020-10-13 28.34 27.25 28.01 27.35 2008200.0 27.18
2020-10-12 28.92 28.18 28.41 28.48 2374300.0 28.31
2020-10-09 28.91 28.3 28.4 28.49 898300.0 28.32
2020-10-08 28.37 27.93 28.31 28.28 1480800.0 28.11
2020-10-07 28.23 27.64 27.83 27.93 1319800.0 27.76
2020-10-06 28.83 27.34 28.24 27.37 2387100.0 27.2
2020-10-05 28.19 27.35 28.1 27.81 1878400.0 27.64
2020-10-02 27.61 25.84 26.12 27.55 1609700.0 27.38
2020-10-01 27.2 26.33 26.77 27.06 1707900.0 26.9
2020-09-30 27.45 26.26 26.62 26.45 2547000.0 26.29
2020-09-29 27.1 26.19 27.06 26.42 2382400.0 26.26
2020-09-28 27.6 26.72 27.16 27.14 1613100.0 26.97
2020-09-25 27.0 25.65 25.89 26.64 3460600.0 26.48
2020-09-24 26.32 25.3 25.69 25.86 3051400.0 25.7
2020-09-23 27.04 25.77 26.44 25.89 1856100.0 25.73
2020-09-22 26.59 25.67 26.15 26.22 3025400.0 26.06
2020-09-21 26.3 24.92 26.3 26.09 3801800.0 25.93
2020-09-18 28.56 26.96 28.1 27.13 3261000.0 26.96
2020-09-17 28.33 27.63 28.25 28.24 1834000.0 28.07
2020-09-16 29.09 28.35 28.98 28.71 6139500.0 28.54
2020-09-15 29.13 28.57 28.75 28.78 1622000.0 28.6
2020-09-14 28.78 27.88 27.88 28.69 2726500.0 28.52
2020-09-11 27.89 26.77 27.89 27.5 2131300.0 27.33
2020-09-10 29.51 27.73 29.01 27.75 2006800.0 27.58
2020-09-09 29.36 28.2 29.03 28.77 2070700.0 28.59
2020-09-08 28.59 27.37 27.69 27.94 3151000.0 27.77
2020-09-04 29.39 28.29 29.2 28.3 1993400.0 28.13
2020-09-03 29.65 28.29 29.3 28.88 5260600.0 28.7
2020-09-02 28.98 28.0 28.1 28.96 1865900.0 28.78
2020-09-01 27.89 26.59 26.97 27.83 1833700.0 27.66
2020-08-31 28.62 27.18 28.62 27.56 2725700.0 27.39
2020-08-28 29.12 26.45 26.49 28.81 3241400.0 28.63
2020-08-27 27.07 25.1 25.13 26.2 2750700.0 26.04
2020-08-26 25.11 24.29 25.05 24.87 2154700.0 24.72
2020-08-25 25.87 24.82 25.87 25.08 2173400.0 24.93
2020-08-24 25.72 23.47 24.22 25.65 2784600.0 25.49
2020-08-21 24.16 23.36 23.36 24.04 3207500.0 23.89
2020-08-20 23.55 23.19 23.4 23.36 2628500.0 23.22
2020-08-19 23.62 22.94 23.24 23.49 2282500.0 23.35
2020-08-18 24.19 23.08 24.08 23.29 1694600.0 23.15
2020-08-17 25.08 24.22 25.07 24.31 1576500.0 24.05
2020-08-14 25.2 24.48 24.78 24.99 1720000.0 24.73
2020-08-13 25.45 24.75 25.1 24.97 4034900.0 24.71
2020-08-12 25.77 24.46 25.43 25.28 2991400.0 25.01
2020-08-11 26.51 25.08 25.21 25.26 3819800.0 24.99
2020-08-10 24.83 23.75 23.79 24.52 3626700.0 24.26
2020-08-07 23.64 21.87 22.03 23.58 2727100.0 23.33
2020-08-06 22.23 21.13 21.15 22.12 2874700.0 21.89
2020-08-05 22.13 20.82 21.9 21.36 2813800.0 21.13
2020-08-04 22.37 20.31 21.6 21.89 4206600.0 21.66
2020-08-03 21.5 20.83 21.17 20.97 5789200.0 20.75
2020-07-31 21.91 20.98 21.79 21.12 1913500.0 20.9
2020-07-30 22.33 21.78 22.15 22.05 1460000.0 21.82
2020-07-29 22.79 22.22 22.52 22.57 1207800.0 22.33
2020-07-28 22.44 21.88 21.93 22.12 1410700.0 21.89
2020-07-27 22.48 21.81 22.41 22.06 1166200.0 21.83
2020-07-24 23.25 22.54 23.18 22.66 1595000.0 22.42
2020-07-23 23.73 22.91 22.97 23.2 1180000.0 22.95
2020-07-22 23.46 22.69 22.73 23.28 1182200.0 23.03
2020-07-21 23.46 22.78 22.87 22.96 1758200.0 22.72
2020-07-20 23.12 22.27 23.0 22.52 1471600.0 22.28
2020-07-17 23.43 22.78 23.2 23.13 936700.0 22.89
2020-07-16 23.44 22.1 22.55 23.25 2371400.0 23.0
2020-07-15 24.06 22.71 23.04 23.95 2650600.0 23.7
2020-07-14 22.21 21.33 21.59 22.02 1847600.0 21.79
2020-07-13 22.3 21.1 21.88 21.64 1783700.0 21.41
2020-07-10 21.63 20.64 20.74 21.62 2132400.0 21.39
2020-07-09 21.63 20.61 21.57 20.77 2362700.0 20.55
2020-07-08 21.8 20.51 21.03 21.65 4065400.0 21.42
2020-07-07 22.04 20.88 21.82 21.12 3633200.0 20.9
2020-07-06 22.69 21.78 22.51 22.37 2616100.0 22.13
2020-07-02 23.31 21.86 22.88 21.95 1526600.0 21.72
2020-07-01 23.45 22.16 22.84 22.25 2198800.0 22.01
2020-06-30 22.87 21.66 22.45 22.57 2351200.0 22.33
2020-06-29 22.53 20.94 21.8 22.41 2741700.0 22.17
2020-06-26 22.25 21.18 22.1 21.54 3758200.0 21.31
2020-06-25 22.98 21.69 22.52 22.24 2264300.0 22.0
2020-06-24 23.28 21.37 23.27 22.68 3125000.0 22.44
2020-06-23 24.13 23.29 23.82 24.04 2481700.0 23.79
2020-06-22 23.49 22.33 23.41 23.34 2641100.0 23.09
2020-06-19 25.57 23.55 25.41 23.67 2896800.0 23.42
2020-06-18 25.49 24.01 24.38 25.27 2140800.0 25.0
2020-06-17 25.87 24.59 25.87 24.73 2955700.0 24.47
2020-06-16 26.76 25.25 26.29 25.9 4430100.0 25.63
2020-06-15 25.66 23.4 24.0 25.15 4140100.0 24.88
2020-06-12 26.02 24.49 25.62 25.3 1774000.0 25.03
2020-06-11 26.19 24.07 25.34 24.31 4191400.0 24.05
2020-06-10 29.85 27.44 29.65 27.48 2330900.0 27.19
2020-06-09 31.25 29.56 31.0 30.11 3394400.0 29.79
2020-06-08 32.52 30.21 31.3 32.25 3820600.0 31.91
2020-06-05 31.49 29.71 30.1 30.46 4354800.0 30.14
2020-06-04 28.41 27.4 27.99 28.22 2254600.0 27.92
2020-06-03 28.7 27.05 27.07 27.89 2705400.0 27.59
2020-06-02 26.66 25.83 26.53 26.54 1592700.0 26.26
2020-06-01 26.67 25.38 25.88 26.23 2783000.0 25.95
2020-05-29 27.02 25.47 26.54 25.89 3956000.0 25.62
2020-05-28 28.31 26.47 27.82 26.8 3738000.0 26.52
2020-05-27 29.75 27.07 28.5 27.8 4665000.0 27.51
2020-05-26 27.6 26.07 26.26 27.32 5948600.0 27.03
2020-05-22 25.2 24.0 25.16 24.56 2856900.0 24.3
2020-05-21 26.19 25.05 25.41 25.1 3762300.0 24.83
2020-05-20 25.77 25.0 25.35 25.41 7000000.0 25.14
2020-05-19 25.63 24.45 25.54 25.08 5541400.0 24.81
2020-05-18 27.18 24.92 25.0 25.61 5519500.0 25.34
2020-05-15 24.03 22.54 23.18 23.99 3375100.0 23.63
2020-05-14 23.44 20.91 22.03 23.38 2396300.0 23.03
2020-05-13 23.56 20.89 23.56 22.64 3345500.0 22.3
2020-05-12 24.79 23.05 24.72 23.05 1705200.0 22.7
2020-05-11 25.73 24.34 25.65 24.39 1521000.0 24.02
2020-05-08 26.24 24.15 24.5 26.08 2322600.0 25.69
2020-05-07 24.96 23.67 24.09 23.78 3298600.0 23.42
2020-05-06 25.16 23.7 25.05 23.76 3383700.0 23.4
2020-05-05 26.59 24.46 25.91 25.23 3053000.0 24.85
2020-05-04 26.39 24.5 25.33 25.55 2287700.0 25.16
2020-05-01 26.56 25.04 26.56 26.02 1712000.0 25.63
2020-04-30 28.75 26.98 28.03 27.31 1810800.0 26.9
2020-04-29 28.98 27.65 27.65 28.61 3513100.0 28.18
2020-04-28 26.9 25.37 25.37 26.63 3751800.0 26.23
2020-04-27 25.64 24.64 24.81 24.68 2510900.0 24.31
2020-04-24 24.86 23.17 23.27 24.57 2188500.0 24.2
2020-04-23 24.14 22.79 23.24 23.09 2912400.0 22.74
2020-04-22 23.25 20.67 20.98 23.05 4922500.0 22.7
2020-04-21 20.53 19.76 19.97 20.43 1678000.0 20.12
2020-04-20 22.35 20.27 21.3 20.5 2774400.0 20.19
2020-04-17 22.67 21.44 22.07 21.97 2706800.0 21.64
2020-04-16 21.19 19.56 20.74 20.87 2402000.0 20.55
2020-04-15 21.62 20.48 21.46 20.93 3340400.0 20.61
2020-04-14 23.96 22.41 22.83 22.42 3134100.0 22.08
2020-04-13 23.77 21.7 23.28 22.34 8744300.0 22.0
2020-04-09 28.12 23.13 24.31 23.29 8307300.0 22.94
2020-04-08 23.7 21.09 21.22 23.31 5164200.0 22.96
2020-04-07 21.92 19.97 21.0 20.55 7295400.0 20.24
2020-04-06 20.15 17.99 18.06 19.22 4177000.0 18.93
2020-04-03 17.88 16.29 17.74 17.0 3580400.0 16.74
2020-04-02 19.36 17.55 18.2 17.95 4659000.0 17.68
2020-04-01 19.35 17.52 19.1 18.46 3006600.0 18.18
2020-03-31 21.21 19.55 20.91 19.97 4002900.0 19.67
2020-03-30 21.99 19.58 21.16 21.09 9057800.0 20.77
2020-03-27 22.72 19.5 20.26 21.15 4706100.0 20.83
2020-03-26 24.43 19.77 20.23 21.37 5449500.0 21.05
2020-03-25 22.21 18.67 19.5 19.74 4832800.0 19.44
2020-03-24 19.87 17.31 18.7 18.66 5096000.0 18.38
2020-03-23 19.99 15.5 19.79 17.0 7952500.0 16.74
2020-03-20 22.95 18.53 19.66 19.43 11223000.0 19.14
2020-03-19 19.26 11.45 13.01 18.27 9529900.0 17.99
2020-03-18 14.14 10.0 14.14 12.94 8527800.0 12.74
2020-03-17 17.5 9.65 17.43 15.0 13861800.0 14.77
2020-03-16 21.04 17.14 20.39 17.31 6143900.0 17.05
2020-03-13 25.96 21.74 25.96 24.21 4700500.0 23.84
2020-03-12 24.9 19.27 23.21 24.32 19014400.0 23.95
2020-03-11 29.16 24.45 29.06 26.01 5509200.0 25.62
2020-03-10 30.95 28.9 30.79 30.09 3251500.0 29.64
2020-03-09 33.12 28.65 33.12 29.76 3576200.0 29.31
2020-03-06 33.34 31.04 31.86 33.14 3190900.0 32.64
2020-03-05 35.55 33.08 35.46 33.61 2575000.0 33.1
2020-03-04 36.68 35.11 36.44 36.33 2792000.0 35.78
2020-03-03 36.49 34.31 34.5 35.53 4291500.0 34.99
2020-03-02 35.01 33.09 34.79 34.42 3199800.0 33.9
2020-02-28 35.51 33.57 34.39 34.74 5521300.0 34.21
2020-02-27 38.48 35.58 38.48 35.66 3655500.0 35.12
2020-02-26 40.57 39.0 39.85 39.0 3116300.0 38.41
2020-02-25 41.58 39.33 41.44 39.75 3518200.0 39.15
2020-02-24 41.58 41.01 41.39 41.28 1865700.0 40.66
2020-02-21 42.82 42.32 42.73 42.46 828400.0 41.82
2020-02-20 43.13 42.3 42.6 42.86 1138900.0 42.21
2020-02-19 43.17 42.4 42.86 42.62 2146100.0 41.98
2020-02-18 42.86 42.26 42.41 42.75 2254100.0 42.1