Aramark (ARMK) stock
ARMKNYSERetail-Eating PlacesFiscal year ends October 2
Financials through Q3 FY2026, quarter ended Jul 3, 2026Last filing: 10-Q on Aug 11, 2026Score 12/3015% above fair value
$56.02+0.46 (+0.83%)
Close on Oct 29, 2026Market cap $14.77BP/E 39.2Yield 0.75%
Price history
Aramark share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$56.02
+0.83% on the day
52-week range
$35.07 – $62.65
-10.6% from the high
Change over 52 weeks
+43.3%
From $39.10 on Oct 29, 2025
Average volume
2.52M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $56.03 | $56.54 | $55.15 | $56.02 | +0.83% | 3,109,345 |
| Oct 28, 2026 | $55.77 | $56.02 | $55.22 | $55.56 | +0.07% | 1,851,929 |
| Oct 27, 2026 | $54.23 | $55.58 | $54.03 | $55.52 | +2.08% | 2,682,359 |
| Oct 26, 2026 | $52.56 | $54.49 | $52.56 | $54.39 | +3.48% | 2,798,769 |
| Oct 23, 2026 | $52.20 | $53.02 | $51.78 | $52.56 | +0.08% | 3,242,864 |
| Oct 22, 2026 | $55.51 | $55.80 | $52.21 | $52.52 | -5.73% | 4,488,096 |
| Oct 21, 2026 | $56.22 | $56.34 | $55.34 | $55.71 | -0.73% | 1,936,236 |
| Oct 20, 2026 | $55.80 | $56.25 | $55.39 | $56.12 | +0.72% | 1,873,380 |
| Oct 19, 2026 | $55.44 | $55.85 | $55.06 | $55.72 | +0.80% | 2,362,046 |
| Oct 16, 2026 | $55.40 | $56.23 | $54.79 | $55.28 | +0.44% | 4,764,499 |
| Oct 15, 2026 | $55.15 | $55.26 | $52.78 | $55.04 | +0.53% | 5,662,596 |
| Oct 14, 2026 | $54.56 | $55.11 | $54.01 | $54.75 | -0.05% | 2,132,690 |
| Oct 13, 2026 | $55.11 | $55.32 | $54.47 | $54.78 | +0.04% | 1,777,799 |
| Oct 12, 2026 | $54.66 | $55.05 | $54.38 | $54.76 | -0.33% | 2,848,241 |
| Oct 9, 2026 | $55.54 | $55.55 | $54.87 | $54.94 | -1.08% | 1,251,551 |
| Oct 8, 2026 | $55.22 | $55.84 | $54.99 | $55.54 | +0.22% | 1,842,560 |
| Oct 7, 2026 | $55.14 | $55.45 | $54.83 | $55.42 | -0.05% | 1,489,693 |
| Oct 6, 2026 | $55.44 | $55.95 | $55.22 | $55.45 | +0.40% | 1,776,797 |
| Oct 5, 2026 | $55.68 | $55.76 | $54.85 | $55.23 | -0.58% | 1,552,517 |
| Oct 2, 2026 | $55.07 | $56.01 | $54.93 | $55.55 | +1.76% | 1,983,698 |
| Oct 1, 2026 | $53.58 | $54.78 | $53.25 | $54.59 | +1.94% | 2,737,425 |
| Sep 30, 2026 | $54.52 | $54.53 | $53.55 | $53.55 | -1.65% | 2,084,597 |
| Sep 29, 2026 | $54.09 | $54.50 | $53.76 | $54.45 | +0.35% | 1,711,397 |
| Sep 28, 2026 | $55.03 | $55.03 | $54.19 | $54.26 | -1.20% | 1,878,807 |
| Sep 25, 2026 | $54.32 | $55.04 | $54.01 | $54.92 | +1.10% | 1,230,297 |
| Sep 24, 2026 | $55.63 | $55.91 | $54.04 | $54.32 | -2.60% | 2,748,927 |
| Sep 23, 2026 | $56.42 | $56.66 | $55.36 | $55.77 | -1.45% | 2,255,066 |
| Sep 22, 2026 | $56.90 | $57.07 | $56.17 | $56.59 | +0.19% | 2,032,986 |
| Sep 21, 2026 | $56.54 | $56.91 | $56.14 | $56.48 | +0.05% | 2,236,647 |
| Sep 18, 2026 | $56.80 | $57.11 | $55.98 | $56.45 | -0.77% | 3,534,935 |
| Sep 17, 2026 | $58.01 | $58.26 | $56.80 | $56.89 | -1.25% | 1,900,104 |
| Sep 16, 2026 | $58.41 | $58.79 | $57.43 | $57.61 | -1.15% | 2,282,395 |
| Sep 15, 2026 | $58.67 | $60.15 | $58.00 | $58.28 | -0.43% | 3,417,751 |
| Sep 14, 2026 | $58.14 | $58.74 | $56.86 | $58.53 | -0.03% | 3,162,296 |
| Sep 11, 2026 | $57.31 | $59.09 | $57.31 | $58.55 | +3.15% | 2,854,098 |
| Sep 10, 2026 | $56.93 | $57.13 | $56.53 | $56.76 | -0.26% | 2,320,750 |
| Sep 9, 2026 | $56.65 | $57.70 | $56.54 | $56.91 | -1.16% | 2,088,129 |
| Sep 8, 2026 | $57.24 | $58.32 | $57.20 | $57.58 | +1.41% | 2,196,655 |
| Sep 4, 2026 | $56.90 | $57.29 | $56.64 | $56.78 | -0.87% | 1,208,552 |
| Sep 3, 2026 | $56.95 | $57.30 | $56.61 | $57.28 | +0.99% | 1,811,322 |
| Sep 2, 2026 | $56.75 | $57.19 | $56.25 | $56.72 | +0.18% | 1,765,382 |
| Sep 1, 2026 | $56.32 | $56.90 | $56.02 | $56.62 | +0.55% | 2,781,280 |
| Aug 31, 2026 | $57.88 | $57.88 | $55.93 | $56.31 | -3.21% | 2,903,103 |
| Aug 28, 2026 | $59.03 | $59.17 | $57.91 | $58.18 | -1.19% | 1,844,116 |
| Aug 27, 2026 | $59.10 | $59.46 | $58.75 | $58.88 | -1.08% | 1,256,318 |
| Aug 26, 2026 | $59.25 | $59.67 | $59.10 | $59.52 | +0.74% | 1,633,663 |
| Aug 25, 2026 | $59.33 | $59.40 | $58.96 | $59.08 | -0.34% | 1,728,551 |
| Aug 24, 2026 | $59.60 | $59.92 | $59.12 | $59.28 | -0.82% | 2,520,380 |
| Aug 21, 2026 | $59.54 | $59.80 | $58.92 | $59.77 | +0.67% | 2,767,497 |
| Aug 20, 2026 | $59.37 | $60.57 | $59.33 | $59.37 | -0.69% | 1,910,210 |
| Aug 19, 2026 | $61.19 | $61.19 | $58.89 | $59.78 | -1.19% | 2,795,638 |
| Aug 18, 2026 | $61.95 | $62.11 | $60.32 | $60.50 | -2.10% | 2,416,841 |
| Aug 17, 2026 | $62.15 | $62.52 | $61.74 | $61.80 | -0.95% | 2,806,600 |
| Aug 14, 2026 | $61.69 | $62.65 | $61.51 | $62.39 | +2.09% | 2,923,511 |
| Aug 13, 2026 | $60.78 | $61.56 | $60.30 | $61.11 | +1.26% | 2,594,879 |
| Aug 12, 2026 | $60.82 | $61.35 | $59.66 | $60.35 | -0.20% | 3,422,813 |
| Aug 11, 2026 | $59.95 | $61.52 | $58.01 | $60.47 | +8.54% | 5,457,782 |
| Aug 10, 2026 | $55.85 | $56.08 | $55.22 | $55.71 | -0.43% | 5,425,266 |
| Aug 7, 2026 | $56.31 | $56.57 | $55.82 | $55.95 | -0.64% | 2,875,728 |
| Aug 6, 2026 | $56.91 | $56.96 | $56.11 | $56.31 | -1.00% | 1,908,122 |
| Aug 5, 2026 | $56.34 | $56.97 | $56.17 | $56.88 | +1.17% | 2,147,444 |
| Aug 4, 2026 | $56.57 | $56.78 | $56.10 | $56.22 | -0.92% | 2,408,465 |
| Aug 3, 2026 | $57.40 | $57.87 | $56.51 | $56.74 | -0.40% | 2,143,839 |
| Jul 31, 2026 | $57.30 | $57.36 | $56.84 | $56.97 | -0.49% | 1,510,430 |
| Jul 30, 2026 | $57.31 | $57.53 | $56.76 | $57.25 | +0.14% | 1,972,698 |
| Jul 29, 2026 | $57.12 | $57.91 | $56.90 | $57.17 | -0.40% | 2,684,484 |
| Jul 28, 2026 | $58.29 | $58.47 | $57.18 | $57.40 | -0.90% | 3,118,384 |
| Jul 27, 2026 | $57.65 | $58.06 | $57.41 | $57.92 | +1.29% | 1,915,886 |
| Jul 24, 2026 | $57.40 | $57.94 | $57.05 | $57.18 | +0.32% | 1,935,921 |
| Jul 23, 2026 | $56.38 | $57.42 | $56.17 | $57.00 | +0.65% | 3,603,559 |
| Jul 22, 2026 | $55.97 | $56.74 | $55.70 | $56.63 | +0.93% | 1,894,240 |
| Jul 21, 2026 | $56.48 | $56.66 | $55.87 | $56.11 | -0.57% | 1,941,814 |
| Jul 20, 2026 | $57.09 | $57.52 | $56.41 | $56.43 | -0.55% | 2,485,691 |
| Jul 17, 2026 | $56.87 | $57.12 | $56.34 | $56.74 | -0.44% | 2,205,672 |
| Jul 16, 2026 | $56.48 | $57.67 | $55.16 | $56.99 | -0.11% | 2,860,193 |
| Jul 15, 2026 | $57.94 | $58.54 | $56.83 | $57.05 | -1.64% | 3,692,356 |
| Jul 14, 2026 | $58.27 | $58.49 | $57.64 | $58.00 | -0.26% | 3,317,918 |
| Jul 13, 2026 | $58.13 | $58.68 | $57.89 | $58.15 | +0.47% | 2,412,495 |
| Jul 10, 2026 | $57.92 | $58.20 | $57.37 | $57.88 | 0.00% | 1,793,589 |
| Jul 9, 2026 | $56.75 | $57.92 | $56.59 | $57.88 | +2.46% | 3,253,079 |
| Jul 8, 2026 | $55.93 | $56.89 | $55.87 | $56.49 | +0.57% | 2,080,424 |
| Jul 7, 2026 | $56.15 | $56.62 | $55.35 | $56.17 | +0.30% | 2,358,409 |
| Jul 6, 2026 | $56.13 | $56.25 | $55.50 | $56.00 | -0.52% | 2,341,481 |
| Jul 2, 2026 | $56.39 | $56.86 | $55.81 | $56.29 | +0.34% | 1,960,800 |
| Jul 1, 2026 | $56.77 | $57.13 | $55.99 | $56.10 | -1.41% | 2,663,213 |
| Jun 30, 2026 | $56.20 | $57.00 | $55.94 | $56.90 | +1.19% | 3,541,343 |
| Jun 29, 2026 | $56.00 | $56.31 | $55.25 | $56.23 | +0.30% | 2,775,756 |
| Jun 26, 2026 | $54.77 | $56.23 | $54.77 | $56.06 | +2.34% | 4,111,660 |
| Jun 25, 2026 | $53.72 | $54.92 | $53.59 | $54.78 | +1.58% | 2,479,353 |
| Jun 24, 2026 | $53.67 | $54.18 | $53.46 | $53.93 | +0.32% | 2,516,375 |
| Jun 23, 2026 | $53.39 | $54.40 | $53.07 | $53.76 | +0.39% | 2,791,245 |
| Jun 22, 2026 | $53.19 | $54.52 | $53.19 | $53.55 | +0.41% | 1,578,235 |
| Jun 18, 2026 | $54.02 | $54.16 | $52.97 | $53.33 | -0.30% | 2,578,437 |
| Jun 17, 2026 | $53.73 | $54.34 | $53.39 | $53.49 | -1.62% | 2,591,249 |
| Jun 16, 2026 | $54.27 | $54.91 | $54.17 | $54.37 | +0.31% | 2,107,966 |
| Jun 15, 2026 | $54.59 | $54.92 | $54.16 | $54.20 | -0.13% | 1,767,306 |
| Jun 12, 2026 | $54.84 | $54.93 | $54.19 | $54.27 | -0.48% | 1,477,570 |
| Jun 11, 2026 | $53.66 | $54.76 | $53.63 | $54.53 | +2.31% | 1,975,102 |
| Jun 10, 2026 | $53.78 | $54.12 | $53.22 | $53.30 | -0.87% | 2,101,681 |
| Jun 9, 2026 | $53.22 | $54.36 | $53.22 | $53.77 | +1.80% | 1,960,283 |
| Jun 8, 2026 | $53.35 | $53.85 | $52.79 | $52.82 | -1.10% | 2,183,656 |
| Jun 5, 2026 | $53.54 | $54.07 | $53.19 | $53.41 | +0.13% | 2,987,393 |
| Jun 4, 2026 | $53.80 | $53.96 | $52.85 | $53.34 | -0.37% | 3,335,926 |
| Jun 3, 2026 | $54.04 | $54.09 | $53.19 | $53.54 | -1.14% | 2,290,452 |
| Jun 2, 2026 | $54.52 | $54.57 | $53.30 | $54.16 | -0.42% | 3,768,594 |
| Jun 1, 2026 | $53.01 | $54.42 | $53.01 | $54.39 | +1.89% | 2,902,211 |
| May 29, 2026 | $53.33 | $54.08 | $52.97 | $53.38 | +0.11% | 3,076,456 |
| May 28, 2026 | $53.31 | $53.70 | $52.34 | $53.32 | -0.07% | 2,539,043 |
| May 27, 2026 | $52.59 | $53.88 | $52.54 | $53.36 | +2.07% | 3,039,461 |
| May 26, 2026 | $51.61 | $52.31 | $51.32 | $52.28 | +1.99% | 3,075,036 |
| May 22, 2026 | $52.00 | $52.10 | $51.16 | $51.26 | -0.72% | 2,005,468 |
| May 21, 2026 | $51.10 | $52.00 | $50.86 | $51.63 | +0.19% | 3,032,414 |
| May 20, 2026 | $51.99 | $52.16 | $51.25 | $51.53 | -0.02% | 3,312,900 |
| May 19, 2026 | $52.77 | $52.78 | $51.49 | $51.54 | -2.64% | 2,765,426 |
| May 18, 2026 | $53.04 | $53.54 | $52.82 | $52.94 | -0.26% | 1,920,082 |
| May 15, 2026 | $52.57 | $53.57 | $52.16 | $53.08 | +0.72% | 4,429,674 |
| May 14, 2026 | $50.87 | $53.27 | $50.34 | $52.70 | +3.84% | 6,067,738 |
| May 13, 2026 | $48.38 | $50.88 | $48.38 | $50.75 | +4.83% | 6,154,021 |
| May 12, 2026 | $50.92 | $51.18 | $47.73 | $48.41 | +8.64% | 7,816,197 |
| May 11, 2026 | $44.85 | $45.09 | $44.14 | $44.56 | -1.15% | 5,890,263 |
| May 8, 2026 | $45.32 | $45.71 | $44.99 | $45.08 | +0.04% | 1,976,089 |
| May 7, 2026 | $45.75 | $45.75 | $44.93 | $45.06 | -1.57% | 2,738,145 |
| May 6, 2026 | $45.87 | $46.26 | $45.69 | $45.78 | +1.15% | 3,616,363 |
| May 5, 2026 | $44.78 | $45.55 | $44.61 | $45.26 | +1.07% | 1,932,067 |
| May 4, 2026 | $45.04 | $45.53 | $44.40 | $44.78 | -0.38% | 3,129,347 |
| May 1, 2026 | $45.86 | $45.90 | $44.88 | $44.95 | -1.62% | 2,731,028 |
| Apr 30, 2026 | $45.36 | $45.82 | $45.18 | $45.69 | +1.60% | 2,063,091 |
| Apr 29, 2026 | $45.41 | $45.63 | $44.72 | $44.97 | -1.01% | 2,060,795 |
| Apr 28, 2026 | $45.75 | $46.17 | $45.23 | $45.43 | -0.37% | 2,126,443 |
| Apr 27, 2026 | $46.12 | $46.50 | $45.28 | $45.60 | -1.47% | 2,050,374 |
| Apr 24, 2026 | $46.19 | $46.59 | $45.85 | $46.28 | +0.24% | 2,133,732 |
| Apr 23, 2026 | $45.70 | $46.88 | $45.70 | $46.17 | +2.03% | 4,398,372 |
| Apr 22, 2026 | $45.54 | $46.17 | $44.78 | $45.25 | -0.04% | 2,987,387 |
| Apr 21, 2026 | $45.60 | $46.07 | $45.07 | $45.27 | -0.72% | 3,210,738 |
| Apr 20, 2026 | $45.19 | $45.69 | $44.87 | $45.60 | +0.77% | 2,339,452 |
| Apr 17, 2026 | $44.63 | $45.42 | $44.60 | $45.25 | +2.12% | 2,431,444 |
| Apr 16, 2026 | $43.83 | $44.47 | $43.53 | $44.31 | +1.14% | 3,208,457 |
| Apr 15, 2026 | $44.07 | $44.33 | $43.72 | $43.81 | -0.88% | 2,097,160 |
| Apr 14, 2026 | $43.39 | $44.40 | $43.21 | $44.20 | +1.91% | 2,771,001 |
| Apr 13, 2026 | $42.56 | $43.39 | $42.36 | $43.37 | +1.19% | 2,253,262 |
| Apr 10, 2026 | $43.40 | $43.88 | $42.80 | $42.86 | -1.36% | 2,757,166 |
| Apr 9, 2026 | $43.31 | $43.96 | $43.00 | $43.45 | +0.32% | 1,824,838 |
| Apr 8, 2026 | $43.10 | $44.16 | $43.10 | $43.31 | +3.12% | 2,394,133 |
| Apr 7, 2026 | $42.33 | $42.61 | $41.81 | $42.00 | -1.18% | 2,544,206 |
| Apr 6, 2026 | $42.02 | $42.73 | $41.91 | $42.50 | -0.12% | 2,232,371 |
| Apr 2, 2026 | $41.57 | $42.74 | $41.39 | $42.55 | +1.60% | 2,616,594 |
| Apr 1, 2026 | $40.82 | $42.03 | $40.72 | $41.88 | +3.31% | 2,465,218 |
| Mar 31, 2026 | $40.78 | $41.31 | $39.85 | $40.54 | +0.70% | 1,784,330 |
| Mar 30, 2026 | $40.16 | $40.55 | $39.86 | $40.26 | +1.05% | 1,445,917 |
| Mar 27, 2026 | $40.29 | $40.50 | $39.69 | $39.84 | -1.75% | 2,135,595 |
| Mar 26, 2026 | $41.27 | $41.79 | $40.44 | $40.55 | -2.22% | 2,500,917 |
| Mar 25, 2026 | $41.13 | $41.64 | $40.72 | $41.47 | +3.08% | 2,404,312 |
| Mar 24, 2026 | $40.04 | $40.53 | $39.86 | $40.23 | -0.15% | 1,574,417 |
| Mar 23, 2026 | $39.94 | $41.18 | $39.55 | $40.29 | +3.63% | 1,980,574 |
| Mar 20, 2026 | $39.15 | $39.58 | $38.68 | $38.88 | -0.72% | 4,000,841 |
| Mar 19, 2026 | $39.57 | $39.92 | $38.78 | $39.16 | -1.73% | 2,369,952 |
| Mar 18, 2026 | $40.73 | $41.09 | $39.82 | $39.85 | -2.50% | 2,524,251 |
| Mar 17, 2026 | $41.00 | $41.26 | $40.85 | $40.87 | +1.04% | 1,787,055 |
| Mar 16, 2026 | $39.51 | $41.11 | $39.51 | $40.45 | +1.12% | 2,731,166 |
| Mar 13, 2026 | $40.30 | $40.69 | $39.95 | $40.00 | +0.03% | 3,442,893 |
| Mar 12, 2026 | $39.47 | $40.26 | $39.31 | $39.99 | +0.58% | 3,238,522 |
| Mar 11, 2026 | $39.74 | $40.15 | $39.26 | $39.76 | -0.58% | 2,320,391 |
| Mar 10, 2026 | $40.02 | $40.24 | $39.51 | $39.99 | -0.82% | 1,914,401 |
| Mar 9, 2026 | $40.15 | $40.55 | $38.73 | $40.32 | +0.17% | 3,606,373 |
| Mar 6, 2026 | $40.76 | $40.84 | $39.42 | $40.25 | -1.92% | 2,616,165 |
| Mar 5, 2026 | $41.00 | $41.98 | $40.83 | $41.04 | -0.10% | 2,248,060 |
| Mar 4, 2026 | $41.00 | $41.32 | $40.80 | $41.08 | +0.54% | 1,265,801 |
| Mar 3, 2026 | $40.50 | $41.29 | $39.84 | $40.86 | -0.97% | 1,866,619 |
| Mar 2, 2026 | $41.37 | $41.66 | $40.68 | $41.26 | -1.41% | 1,866,296 |
| Feb 27, 2026 | $41.39 | $42.10 | $41.26 | $41.85 | +0.02% | 1,861,689 |
| Feb 26, 2026 | $41.22 | $41.90 | $41.09 | $41.84 | +2.07% | 1,547,583 |
| Feb 25, 2026 | $41.25 | $41.53 | $40.59 | $40.99 | 0.00% | 2,155,439 |
| Feb 24, 2026 | $40.57 | $41.02 | $40.01 | $40.99 | +1.04% | 1,899,408 |
| Feb 23, 2026 | $40.50 | $40.82 | $40.04 | $40.57 | -0.86% | 2,593,409 |
| Feb 20, 2026 | $40.50 | $41.04 | $40.21 | $40.92 | +0.96% | 1,757,863 |
| Feb 19, 2026 | $40.28 | $40.55 | $39.87 | $40.53 | +0.92% | 2,200,630 |
| Feb 18, 2026 | $38.97 | $40.38 | $38.97 | $40.16 | +2.27% | 2,628,285 |
| Feb 17, 2026 | $39.56 | $39.91 | $39.03 | $39.27 | +0.74% | 2,516,480 |
| Feb 13, 2026 | $39.31 | $39.39 | $38.15 | $38.98 | -0.46% | 4,104,637 |
| Feb 12, 2026 | $42.40 | $42.85 | $38.42 | $39.16 | -7.18% | 7,335,133 |
| Feb 11, 2026 | $41.30 | $42.94 | $40.84 | $42.19 | +3.00% | 6,656,196 |
| Feb 10, 2026 | $38.31 | $41.21 | $38.25 | $40.96 | +5.57% | 9,213,191 |
| Feb 9, 2026 | $38.61 | $38.88 | $38.25 | $38.80 | +0.18% | 8,892,017 |
| Feb 6, 2026 | $38.71 | $39.17 | $38.28 | $38.73 | +0.16% | 9,212,057 |
| Feb 5, 2026 | $38.86 | $39.21 | $38.40 | $38.67 | -0.26% | 5,165,189 |
| Feb 4, 2026 | $38.25 | $38.80 | $37.91 | $38.77 | +1.87% | 5,257,129 |
| Feb 3, 2026 | $38.33 | $38.59 | $37.90 | $38.06 | -0.73% | 2,481,481 |
| Feb 2, 2026 | $38.51 | $38.77 | $38.20 | $38.34 | -0.39% | 3,740,914 |
| Jan 30, 2026 | $38.49 | $38.93 | $38.30 | $38.49 | 0.00% | 3,939,057 |
| Jan 29, 2026 | $38.78 | $38.83 | $38.20 | $38.49 | -0.03% | 3,518,799 |
| Jan 28, 2026 | $38.73 | $39.16 | $38.45 | $38.50 | -0.67% | 2,468,128 |
| Jan 27, 2026 | $38.58 | $38.99 | $38.17 | $38.76 | -0.08% | 1,917,720 |
| Jan 26, 2026 | $38.99 | $39.16 | $38.46 | $38.79 | -0.74% | 2,693,269 |
| Jan 23, 2026 | $39.29 | $39.49 | $38.83 | $39.08 | -0.64% | 1,760,171 |
| Jan 22, 2026 | $39.58 | $39.95 | $39.21 | $39.33 | -0.30% | 2,167,417 |
| Jan 21, 2026 | $38.96 | $39.59 | $38.83 | $39.45 | +2.10% | 3,712,450 |
| Jan 20, 2026 | $39.27 | $39.51 | $38.60 | $38.64 | -2.47% | 2,326,614 |
| Jan 16, 2026 | $38.84 | $39.72 | $38.58 | $39.62 | +1.56% | 2,176,573 |
| Jan 15, 2026 | $38.71 | $39.16 | $38.61 | $39.01 | +1.14% | 3,221,088 |
| Jan 14, 2026 | $38.38 | $38.75 | $38.28 | $38.57 | +0.55% | 3,242,743 |
| Jan 13, 2026 | $38.61 | $38.77 | $37.88 | $38.36 | -1.06% | 2,744,404 |
| Jan 12, 2026 | $38.69 | $38.95 | $38.25 | $38.77 | -0.41% | 2,291,767 |
| Jan 9, 2026 | $38.77 | $39.04 | $38.37 | $38.93 | +0.31% | 1,783,912 |
| Jan 8, 2026 | $38.16 | $39.29 | $37.87 | $38.81 | +1.12% | 1,909,499 |
| Jan 7, 2026 | $38.52 | $38.77 | $37.83 | $38.38 | -0.54% | 2,281,677 |
| Jan 6, 2026 | $38.05 | $38.83 | $37.96 | $38.59 | +1.66% | 2,075,551 |
| Jan 5, 2026 | $36.36 | $38.36 | $36.36 | $37.96 | +3.77% | 2,712,200 |
| Jan 2, 2026 | $36.86 | $36.91 | $36.04 | $36.58 | -0.76% | 2,410,558 |
| Dec 31, 2025 | $37.21 | $37.35 | $36.85 | $36.86 | -1.10% | 1,259,693 |
| Dec 30, 2025 | $37.22 | $37.38 | $37.03 | $37.27 | -0.24% | 1,297,764 |
| Dec 29, 2025 | $37.44 | $37.58 | $37.23 | $37.36 | -0.16% | 1,214,775 |
| Dec 26, 2025 | $37.74 | $37.79 | $37.23 | $37.42 | -0.85% | 1,119,833 |
| Dec 24, 2025 | $37.93 | $38.07 | $37.62 | $37.74 | -0.74% | 674,467 |
| Dec 23, 2025 | $38.32 | $38.47 | $37.83 | $38.02 | -0.91% | 1,550,075 |
| Dec 22, 2025 | $37.79 | $38.68 | $37.79 | $38.37 | +1.05% | 2,208,400 |
| Dec 19, 2025 | $38.02 | $38.24 | $37.69 | $37.97 | -0.05% | 2,651,032 |
| Dec 18, 2025 | $38.00 | $38.14 | $37.70 | $37.99 | +0.64% | 2,680,288 |
| Dec 17, 2025 | $37.67 | $38.31 | $37.38 | $37.75 | +0.27% | 1,845,840 |
| Dec 16, 2025 | $37.65 | $37.83 | $37.37 | $37.65 | +0.08% | 1,966,113 |
| Dec 15, 2025 | $37.51 | $37.96 | $37.38 | $37.62 | +0.53% | 1,906,596 |
| Dec 12, 2025 | $37.70 | $37.92 | $37.30 | $37.42 | -0.51% | 1,497,252 |
| Dec 11, 2025 | $37.36 | $37.94 | $37.25 | $37.61 | +0.83% | 1,864,760 |
| Dec 10, 2025 | $37.15 | $37.38 | $36.63 | $37.30 | +0.32% | 2,334,168 |
| Dec 9, 2025 | $37.07 | $37.60 | $37.07 | $37.18 | +0.70% | 1,784,253 |
| Dec 8, 2025 | $37.88 | $37.98 | $36.86 | $36.92 | -2.71% | 1,686,501 |
| Dec 5, 2025 | $37.48 | $38.02 | $37.39 | $37.95 | +0.98% | 1,784,351 |
| Dec 4, 2025 | $37.64 | $37.83 | $37.23 | $37.58 | -0.05% | 1,639,398 |
| Dec 3, 2025 | $37.10 | $37.65 | $37.10 | $37.60 | +1.48% | 2,262,776 |
| Dec 2, 2025 | $37.12 | $37.14 | $36.74 | $37.05 | -0.08% | 2,169,097 |
| Dec 1, 2025 | $36.80 | $37.51 | $36.34 | $37.08 | -0.24% | 3,150,483 |
| Nov 28, 2025 | $37.30 | $37.31 | $36.83 | $37.17 | -0.35% | 1,580,647 |
| Nov 26, 2025 | $37.98 | $38.22 | $37.30 | $37.30 | -1.74% | 4,530,662 |
| Nov 25, 2025 | $37.82 | $38.39 | $37.62 | $37.96 | +0.74% | 3,445,522 |
| Nov 24, 2025 | $37.77 | $38.04 | $37.08 | $37.68 | -0.40% | 3,220,441 |
| Nov 21, 2025 | $36.94 | $38.05 | $36.89 | $37.83 | +2.30% | 3,017,953 |
| Nov 20, 2025 | $37.00 | $37.63 | $36.61 | $36.98 | +0.68% | 3,810,746 |
| Nov 19, 2025 | $36.73 | $37.32 | $36.54 | $36.73 | +0.14% | 4,013,377 |
| Nov 18, 2025 | $36.03 | $36.88 | $35.66 | $36.68 | +1.78% | 5,284,633 |
| Nov 17, 2025 | $35.83 | $37.48 | $35.07 | $36.04 | -5.23% | 9,307,423 |
| Nov 14, 2025 | $38.46 | $38.68 | $38.01 | $38.03 | -1.30% | 2,847,795 |
| Nov 13, 2025 | $38.44 | $38.96 | $38.32 | $38.53 | +0.10% | 3,119,404 |
| Nov 12, 2025 | $38.11 | $38.67 | $37.89 | $38.49 | +1.16% | 3,246,602 |
| Nov 11, 2025 | $37.64 | $38.30 | $37.43 | $38.05 | +1.20% | 2,184,694 |
| Nov 10, 2025 | $37.86 | $37.94 | $37.33 | $37.60 | -0.53% | 2,009,840 |
| Nov 7, 2025 | $37.39 | $37.84 | $37.39 | $37.80 | +1.12% | 2,031,588 |
| Nov 6, 2025 | $37.75 | $38.05 | $37.34 | $37.38 | -0.80% | 1,756,482 |
| Nov 5, 2025 | $37.63 | $37.87 | $37.33 | $37.68 | -0.03% | 2,168,619 |
| Nov 4, 2025 | $37.48 | $37.83 | $37.29 | $37.69 | +0.27% | 1,384,896 |
| Nov 3, 2025 | $37.79 | $38.03 | $37.42 | $37.59 | -0.77% | 2,656,713 |
| Oct 31, 2025 | $38.64 | $38.71 | $37.72 | $37.88 | -2.32% | 3,056,497 |
| Oct 30, 2025 | $38.69 | $39.30 | $38.60 | $38.78 | -0.82% | 2,228,652 |
| Oct 29, 2025 | $38.96 | $39.51 | $38.84 | $39.10 | -0.38% | 2,279,527 |
| Oct 28, 2025 | $39.94 | $40.01 | $38.97 | $39.25 | -2.14% | 3,256,735 |
| Oct 27, 2025 | $40.07 | $40.26 | $39.85 | $40.11 | +0.30% | 1,221,175 |
| Oct 24, 2025 | $40.14 | $40.16 | $39.72 | $39.99 | +0.25% | 1,337,999 |
| Oct 23, 2025 | $39.58 | $40.10 | $39.50 | $39.89 | +0.71% | 1,688,740 |
| Oct 22, 2025 | $40.00 | $40.19 | $39.56 | $39.61 | -0.88% | 1,881,844 |
| Oct 21, 2025 | $38.75 | $40.19 | $38.62 | $39.96 | +3.10% | 1,854,649 |
| Oct 20, 2025 | $38.86 | $39.07 | $38.61 | $38.76 | +0.08% | 3,581,582 |
| Oct 17, 2025 | $38.45 | $39.09 | $38.15 | $38.73 | – | 3,621,659 |
Seasonality
ARMK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.9% | -2.3% | -4.9% | 3.8% | 6.1% | 1.0% | -0.1% | 4.6% | -1.9% | 3.3% | 5.2% | -1.4% |
| Months up | 7 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 4.4% | 9.1% | -3.1% | 12.7% | 17.1% | 6.6% | 0.1% | -1.0% | -4.9% | 4.6% | ||
| 2025 | 4.3% | -4.5% | -6.8% | -3.2% | 21.5% | 3.4% | 1.6% | -7.9% | -1.8% | -1.4% | -1.9% | -0.5% |
| 2024 | 3.5% | 4.6% | 7.2% | -3.1% | 2.3% | 5.8% | 0.7% | 7.2% | 5.7% | -2.3% | 7.6% | -8.1% |
| 2023 | 7.7% | -17.1% | -2.7% | -3.1% | 14.1% | 9.0% | -6.2% | -7.6% | -6.7% | 7.5% | 4.4% | 0.3% |
| 2022 | -6.9% | 8.1% | 1.7% | -3.6% | -4.6% | -11.1% | 9.0% | 7.2% | -12.6% | 17.0% | 14.3% | -0.6% |
| 2021 | -10.9% | 8.6% | 1.8% | 2.9% | -3.6% | -0.3% | -5.7% | -0.6% | -5.5% | 11.0% | -8.2% | 10.3% |
| 2020 | 1.7% | -21.1% | -42.5% | 36.8% | -4.8% | -12.8% | -6.4% | 31.1% | -4.0% | 4.9% | 26.6% | 9.9% |
| 2019 | 13.7% | -7.7% | -2.5% | 5.2% | 12.3% | 3.7% | 0.4% | 13.2% | 6.7% | 0.4% | -0.0% | -0.6% |
| 2018 | 7.2% | -8.7% | -5.2% | -5.5% | 4.1% | -4.4% | 8.4% | 2.4% | 4.7% | -16.5% | 6.3% | -23.9% |
| 2017 | -5.3% | 5.9% | 3.2% | -0.9% | 2.3% | 10.0% | -2.7% | 2.4% | -0.2% | 7.6% | -2.2% | 0.3% |