Aramark (ARMK)
NYSE: ARMK · Real-Time Price · USD
37.95
+0.61 (1.63%)
Dec 5, 2025, 4:00 PM EST - Market closed
Aramark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.48 | 38.02 | 37.39 | 37.95 | 37.95 | 0.98% | 1,784,351 |
| Dec 4, 2025 | 37.64 | 37.83 | 37.23 | 37.58 | 37.46 | -0.05% | 1,639,395 |
| Dec 3, 2025 | 37.10 | 37.65 | 37.10 | 37.60 | 37.48 | 1.48% | 2,262,776 |
| Dec 2, 2025 | 37.12 | 37.14 | 36.74 | 37.05 | 36.93 | -0.08% | 2,169,097 |
| Dec 1, 2025 | 36.80 | 37.51 | 36.34 | 37.08 | 36.96 | -0.24% | 3,150,483 |
| Nov 28, 2025 | 37.30 | 37.31 | 36.83 | 37.17 | 37.05 | -0.35% | 1,580,647 |
| Nov 26, 2025 | 37.98 | 38.22 | 37.30 | 37.30 | 37.18 | -1.74% | 4,530,662 |
| Nov 25, 2025 | 37.82 | 38.39 | 37.62 | 37.96 | 37.84 | 0.74% | 3,445,522 |
| Nov 24, 2025 | 37.77 | 38.04 | 37.08 | 37.68 | 37.56 | -0.40% | 3,220,441 |
| Nov 21, 2025 | 36.94 | 38.05 | 36.89 | 37.83 | 37.71 | 2.30% | 3,017,953 |
| Nov 20, 2025 | 37.00 | 37.63 | 36.61 | 36.98 | 36.86 | 0.68% | 3,810,746 |
| Nov 19, 2025 | 36.73 | 37.32 | 36.54 | 36.73 | 36.61 | 0.14% | 4,013,377 |
| Nov 18, 2025 | 36.03 | 36.88 | 35.66 | 36.68 | 36.56 | 1.78% | 5,284,633 |
| Nov 17, 2025 | 35.83 | 37.48 | 35.07 | 36.04 | 35.92 | -5.23% | 9,307,423 |
| Nov 14, 2025 | 38.46 | 38.68 | 38.01 | 38.03 | 37.91 | -1.30% | 2,847,795 |
| Nov 13, 2025 | 38.44 | 38.96 | 38.32 | 38.53 | 38.41 | 0.10% | 3,119,404 |
| Nov 12, 2025 | 38.11 | 38.67 | 37.89 | 38.49 | 38.37 | 1.16% | 3,246,602 |
| Nov 11, 2025 | 37.64 | 38.30 | 37.43 | 38.05 | 37.93 | 1.20% | 2,184,694 |
| Nov 10, 2025 | 37.86 | 37.94 | 37.33 | 37.60 | 37.48 | -0.53% | 2,009,840 |
| Nov 7, 2025 | 37.39 | 37.84 | 37.39 | 37.80 | 37.68 | 1.12% | 2,031,588 |
| Nov 6, 2025 | 37.75 | 38.05 | 37.34 | 37.38 | 37.26 | -0.80% | 1,756,482 |
| Nov 5, 2025 | 37.63 | 37.87 | 37.33 | 37.68 | 37.56 | -0.03% | 2,168,619 |
| Nov 4, 2025 | 37.48 | 37.83 | 37.29 | 37.69 | 37.57 | 0.27% | 1,384,896 |
| Nov 3, 2025 | 37.79 | 38.03 | 37.42 | 37.59 | 37.47 | -0.77% | 2,656,713 |
| Oct 31, 2025 | 38.64 | 38.71 | 37.72 | 37.88 | 37.76 | -2.32% | 3,056,497 |
| Oct 30, 2025 | 38.69 | 39.30 | 38.60 | 38.78 | 38.66 | -0.82% | 2,228,652 |
| Oct 29, 2025 | 38.96 | 39.51 | 38.84 | 39.10 | 38.98 | -0.38% | 2,279,527 |
| Oct 28, 2025 | 39.94 | 40.01 | 38.97 | 39.25 | 39.12 | -2.14% | 3,256,735 |
| Oct 27, 2025 | 40.07 | 40.26 | 39.85 | 40.11 | 39.98 | 0.30% | 1,221,175 |
| Oct 24, 2025 | 40.14 | 40.16 | 39.72 | 39.99 | 39.86 | 0.25% | 1,337,999 |
| Oct 23, 2025 | 39.58 | 40.10 | 39.50 | 39.89 | 39.76 | 0.71% | 1,688,740 |
| Oct 22, 2025 | 40.00 | 40.19 | 39.56 | 39.61 | 39.48 | -0.88% | 1,881,844 |
| Oct 21, 2025 | 38.75 | 40.19 | 38.62 | 39.96 | 39.83 | 3.10% | 1,858,143 |
| Oct 20, 2025 | 38.86 | 39.07 | 38.61 | 38.76 | 38.64 | 0.08% | 3,581,582 |
| Oct 17, 2025 | 38.45 | 39.09 | 38.15 | 38.73 | 38.61 | 0.62% | 3,621,659 |
| Oct 16, 2025 | 39.73 | 39.81 | 38.37 | 38.49 | 38.37 | -3.27% | 2,697,427 |
| Oct 15, 2025 | 39.88 | 40.30 | 39.61 | 39.79 | 39.66 | -0.23% | 1,538,844 |
| Oct 14, 2025 | 39.58 | 39.90 | 39.35 | 39.88 | 39.75 | 0.23% | 1,676,772 |
| Oct 13, 2025 | 39.52 | 40.34 | 39.34 | 39.79 | 39.66 | 1.17% | 2,942,240 |
| Oct 10, 2025 | 39.58 | 40.35 | 39.06 | 39.33 | 39.20 | -1.38% | 3,184,017 |
| Oct 9, 2025 | 38.94 | 41.19 | 38.91 | 39.88 | 39.75 | 3.21% | 3,767,559 |
| Oct 8, 2025 | 38.54 | 38.76 | 38.26 | 38.64 | 38.52 | 0.68% | 1,529,517 |
| Oct 7, 2025 | 39.01 | 39.16 | 38.32 | 38.38 | 38.26 | -1.59% | 1,436,180 |
| Oct 6, 2025 | 38.86 | 39.23 | 38.42 | 39.00 | 38.88 | - | 1,494,355 |
| Oct 3, 2025 | 38.55 | 39.36 | 38.55 | 39.00 | 38.88 | 1.27% | 2,485,736 |
| Oct 2, 2025 | 38.30 | 38.67 | 37.99 | 38.51 | 38.39 | 0.47% | 1,303,416 |
| Oct 1, 2025 | 38.06 | 38.45 | 37.72 | 38.33 | 38.21 | -0.18% | 1,749,174 |
| Sep 30, 2025 | 38.25 | 38.57 | 38.18 | 38.40 | 38.28 | -0.08% | 2,530,903 |
| Sep 29, 2025 | 38.64 | 38.67 | 38.00 | 38.43 | 38.31 | 0.03% | 2,305,024 |
| Sep 26, 2025 | 37.76 | 38.56 | 37.70 | 38.42 | 38.30 | 2.02% | 2,020,563 |
| Sep 25, 2025 | 37.53 | 37.76 | 37.14 | 37.66 | 37.54 | 0.16% | 2,382,647 |
| Sep 24, 2025 | 37.97 | 38.33 | 37.25 | 37.60 | 37.48 | -0.97% | 2,150,730 |
| Sep 23, 2025 | 37.78 | 38.12 | 37.39 | 37.97 | 37.85 | 0.50% | 2,337,465 |
| Sep 22, 2025 | 37.37 | 37.84 | 37.12 | 37.78 | 37.66 | 0.45% | 2,266,912 |
| Sep 19, 2025 | 37.90 | 38.00 | 37.56 | 37.61 | 37.49 | -0.34% | 4,363,567 |
| Sep 18, 2025 | 37.58 | 37.87 | 37.30 | 37.74 | 37.62 | 0.75% | 1,788,537 |
| Sep 17, 2025 | 37.73 | 38.01 | 37.24 | 37.46 | 37.34 | -0.27% | 2,865,578 |
| Sep 16, 2025 | 37.91 | 38.10 | 37.47 | 37.56 | 37.44 | -0.66% | 1,505,881 |
| Sep 15, 2025 | 38.65 | 38.90 | 37.70 | 37.81 | 37.69 | -1.72% | 3,013,774 |
| Sep 12, 2025 | 38.73 | 38.97 | 38.30 | 38.47 | 38.35 | -1.03% | 1,673,331 |
| Sep 11, 2025 | 38.29 | 38.87 | 38.09 | 38.87 | 38.75 | 1.86% | 2,577,197 |
| Sep 10, 2025 | 38.26 | 38.62 | 37.76 | 38.16 | 38.04 | -0.75% | 2,384,913 |
| Sep 9, 2025 | 38.63 | 38.63 | 37.96 | 38.45 | 38.33 | 0.34% | 1,863,064 |
| Sep 8, 2025 | 38.78 | 39.00 | 38.18 | 38.32 | 38.20 | -1.26% | 2,735,188 |
| Sep 5, 2025 | 39.07 | 39.61 | 38.56 | 38.81 | 38.69 | -0.84% | 1,621,041 |
| Sep 4, 2025 | 38.93 | 39.26 | 38.78 | 39.14 | 39.02 | 0.49% | 1,309,210 |
| Sep 3, 2025 | 38.71 | 39.21 | 38.58 | 38.95 | 38.83 | 0.46% | 1,659,760 |
| Sep 2, 2025 | 38.77 | 38.82 | 38.29 | 38.77 | 38.65 | -0.87% | 1,631,350 |
| Aug 29, 2025 | 39.20 | 39.51 | 38.93 | 39.11 | 38.99 | -0.36% | 956,091 |
| Aug 28, 2025 | 39.52 | 39.62 | 38.83 | 39.25 | 39.12 | -0.66% | 1,263,043 |
| Aug 27, 2025 | 39.27 | 39.84 | 39.08 | 39.51 | 39.38 | 0.20% | 1,411,674 |
| Aug 26, 2025 | 39.46 | 39.79 | 39.35 | 39.43 | 39.30 | -0.10% | 1,138,252 |
| Aug 25, 2025 | 39.99 | 40.08 | 39.43 | 39.47 | 39.34 | -1.45% | 1,332,442 |
| Aug 22, 2025 | 39.69 | 40.18 | 39.40 | 40.05 | 39.92 | 1.60% | 1,355,781 |
| Aug 21, 2025 | 39.88 | 40.02 | 39.32 | 39.42 | 39.29 | -1.60% | 2,024,404 |
| Aug 20, 2025 | 39.75 | 40.24 | 39.57 | 40.06 | 39.93 | 1.47% | 4,819,548 |
| Aug 19, 2025 | 39.39 | 39.97 | 39.29 | 39.48 | 39.35 | 0.36% | 2,273,066 |
| Aug 18, 2025 | 39.58 | 39.82 | 39.25 | 39.34 | 39.21 | -0.73% | 2,518,265 |
| Aug 15, 2025 | 39.61 | 39.88 | 39.31 | 39.63 | 39.50 | -0.08% | 1,427,999 |
| Aug 14, 2025 | 40.51 | 40.62 | 39.52 | 39.66 | 39.53 | -2.65% | 2,043,049 |
| Aug 13, 2025 | 39.60 | 40.94 | 39.60 | 40.74 | 40.61 | 3.14% | 3,683,510 |
| Aug 12, 2025 | 39.30 | 39.74 | 39.27 | 39.50 | 39.37 | 1.00% | 2,480,015 |
| Aug 11, 2025 | 39.48 | 39.87 | 38.66 | 39.11 | 38.99 | -1.29% | 3,161,880 |
| Aug 8, 2025 | 39.93 | 40.17 | 39.28 | 39.62 | 39.49 | 1.28% | 3,825,352 |
| Aug 7, 2025 | 39.60 | 39.64 | 38.72 | 39.12 | 39.00 | -0.64% | 2,322,396 |
| Aug 6, 2025 | 40.39 | 40.89 | 39.31 | 39.37 | 39.24 | -0.48% | 3,135,451 |
| Aug 5, 2025 | 39.73 | 41.51 | 39.29 | 39.56 | 39.33 | -8.23% | 6,414,112 |
| Aug 4, 2025 | 42.43 | 43.24 | 42.18 | 43.11 | 42.86 | 1.46% | 2,548,519 |
| Aug 1, 2025 | 42.33 | 42.60 | 41.33 | 42.49 | 42.24 | -0.16% | 2,031,491 |
| Jul 31, 2025 | 42.99 | 43.11 | 42.49 | 42.56 | 42.31 | -1.48% | 1,418,849 |
| Jul 30, 2025 | 43.34 | 43.58 | 43.06 | 43.20 | 42.95 | 0.14% | 1,159,225 |
| Jul 29, 2025 | 43.60 | 43.72 | 43.06 | 43.14 | 42.89 | -0.87% | 1,813,553 |
| Jul 28, 2025 | 43.80 | 43.84 | 43.27 | 43.52 | 43.27 | -0.84% | 1,222,947 |
| Jul 25, 2025 | 43.51 | 43.89 | 43.32 | 43.89 | 43.63 | 1.15% | 1,146,206 |
| Jul 24, 2025 | 43.69 | 44.09 | 43.32 | 43.39 | 43.14 | -1.72% | 1,422,183 |
| Jul 23, 2025 | 44.02 | 44.49 | 44.00 | 44.15 | 43.89 | 0.73% | 1,637,749 |
| Jul 22, 2025 | 43.28 | 43.95 | 43.16 | 43.83 | 43.57 | 1.58% | 1,519,933 |
| Jul 21, 2025 | 43.40 | 43.64 | 42.95 | 43.15 | 42.90 | -0.35% | 1,315,719 |
| Jul 18, 2025 | 43.31 | 43.39 | 42.95 | 43.30 | 43.05 | 0.07% | 1,253,240 |
| Jul 17, 2025 | 42.88 | 43.36 | 42.70 | 43.27 | 43.02 | 0.25% | 1,630,356 |