Aramark
ARMKNYSEIndustrials● Active
$53.25
$-0.16(-0.30%)
Market Cap$14.0B
P/E Ratio—
52W High$54.57
52W Low$35.07
Aramark（ARMK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
armk · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$54.57
Jun 2, 2026
-2.2% from here
5-Year Low5Y
$20.75
Jun 17, 2022
+157.1% from low
IPO Priceadj.
$16.39
Dec 12, 2013
+225.5% since IPO
1 Year Ago
$39.52
Jun 9, 2025
+35.0% in 1Y
5 Years Ago
$26.62
Jun 8, 2021
+100.4% in 5Y
10 Years Ago
$24.36
Jun 8, 2016
+119.0% in 10Y
Historical Price Data · ARMK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $53.35 | $53.84 | $53.32 | $53.69 | $53.69 | 99K | +0.64% |
| Jun 5, 2026 | $53.54 | $54.07 | $53.19 | $53.41 | $53.41 | 3.0M | -0.24% |
| Jun 4, 2026 | $53.80 | $53.96 | $52.85 | $53.34 | $53.34 | 3.3M | -0.86% |
| Jun 3, 2026 | $54.04 | $54.09 | $53.19 | $53.54 | $53.54 | 2.3M | -0.93% |
| Jun 2, 2026 | $54.52 | $54.57 | $53.30 | $54.16 | $54.16 | 3.8M | -0.66% |
| Jun 1, 2026 | $53.01 | $54.42 | $53.01 | $54.39 | $54.39 | 2.9M | +2.60% |
| May 29, 2026 | $53.33 | $54.08 | $52.97 | $53.38 | $53.38 | 3.1M | +0.09% |
| May 28, 2026 | $53.31 | $53.70 | $52.34 | $53.32 | $53.32 | 2.5M | +0.02% |
| May 27, 2026 | $52.59 | $53.88 | $52.54 | $53.36 | $53.36 | 3.0M | +1.46% |
| May 26, 2026 | $51.61 | $52.31 | $51.32 | $52.28 | $52.28 | 3.1M | +1.30% |
| May 22, 2026 | $52.00 | $52.10 | $51.16 | $51.26 | $51.26 | 2.0M | -1.42% |
| May 21, 2026 | $51.10 | $52.00 | $50.86 | $51.63 | $51.63 | 3.0M | +1.04% |
| May 20, 2026 | $51.99 | $52.16 | $51.25 | $51.53 | $51.53 | 3.3M | -0.88% |
| May 19, 2026 | $52.77 | $52.78 | $51.49 | $51.54 | $51.54 | 2.8M | -2.33% |
| May 18, 2026 | $53.04 | $53.54 | $52.82 | $52.94 | $52.94 | 1.9M | -0.19% |
| May 15, 2026 | $52.57 | $53.57 | $52.16 | $53.08 | $53.08 | 4.4M | +0.97% |
| May 14, 2026 | $50.87 | $53.27 | $50.34 | $52.70 | $52.70 | 6.1M | +3.60% |
| May 13, 2026 | $48.38 | $50.88 | $48.38 | $50.75 | $50.75 | 6.2M | +4.90% |
| May 12, 2026 | $50.92 | $51.18 | $47.73 | $48.41 | $48.41 | 7.8M | -4.93% |
| May 11, 2026 | $44.85 | $45.09 | $44.14 | $44.56 | $44.56 | 5.9M | -0.65% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ARMK
Jan 1 → Dec 31 · 6 years2026+45.7%$36.86 → $53.69
+45.7%
2025-1.8%$37.53 → $36.86
-1.8%
2024+34.0%$27.84 → $37.31
+34.0%
2023-7.4%$30.35 → $28.10
-7.4%
2022+11.5%$26.77 → $29.84
+11.5%
2021-1.3%$26.96 → $26.60
-1.3%
Best Year2026 · +45.7%
Worst Year2023 · -7.4%
Positive Years3 / 6
Avg Annual Return+13.4%
6Y Total Return+99.1%
6Y CAGR~+12.2% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$908.65+0.00%
Mkt Cap $418.6B
GE Aerospace
GE
$323.31+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$178.77+0.00%
Mkt Cap $240.7B
The Boeing Company
BA
$216.09+0.00%
Mkt Cap $170.3B
Union Pacific Corporation
UNP
$270.10+0.00%
Mkt Cap $160.4B
Eaton Corporation plc
ETN
$405.30+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$579.84+0.00%
Mkt Cap $156.5B
Honeywell International Inc.
HON
$212.91+0.00%
Mkt Cap $134.9B
Lockheed Martin Corporation
LMT
$518.70+0.00%
Mkt Cap $119.6B
Vertiv Holdings Co
VRT
$307.48+0.00%
Mkt Cap $118.1BWhat If You Invested in ARMK?
If you invested $1,000 in ARMK 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,190
Total Return+119.0%
CAGR~+8.2% / yr
Profit+$1,190
Based on Jun 8, 2016 · $24.36Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Aramark（ARMK）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $53.35。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ARMK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ARMK 历史股价FMP 日线复权 OHLCV