Aramark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.76	40.84	39.42	40.25	40.25	-1.92%	2,616,132
Mar 5, 2026	41.00	41.98	40.83	41.04	41.04	-0.10%	2,195,498
Mar 4, 2026	41.00	41.32	40.80	41.08	41.08	0.54%	1,265,795
Mar 3, 2026	40.50	41.29	39.84	40.86	40.86	-0.97%	1,829,598
Mar 2, 2026	41.37	41.66	40.68	41.26	41.26	-1.41%	1,836,692
Feb 27, 2026	41.39	42.10	41.26	41.85	41.85	0.02%	1,806,184
Feb 26, 2026	41.22	41.90	41.09	41.84	41.84	2.07%	1,504,059
Feb 25, 2026	41.25	41.53	40.59	40.99	40.99	-	2,145,988
Feb 24, 2026	40.57	41.02	40.01	40.99	40.99	1.04%	1,869,532
Feb 23, 2026	40.50	40.82	40.04	40.57	40.57	-0.86%	2,554,667
Feb 20, 2026	40.50	41.04	40.21	40.92	40.92	0.96%	1,742,864
Feb 19, 2026	40.28	40.55	39.87	40.53	40.53	0.92%	2,200,625
Feb 18, 2026	38.97	40.38	38.97	40.16	40.16	2.27%	2,626,468
Feb 17, 2026	39.56	39.91	39.03	39.27	39.15	0.74%	2,516,480
Feb 13, 2026	39.31	39.39	38.15	38.98	38.86	-0.46%	4,104,637
Feb 12, 2026	42.40	42.85	38.42	39.16	39.04	-7.18%	7,335,133
Feb 11, 2026	41.30	42.94	40.84	42.19	42.06	3.00%	6,656,196
Feb 10, 2026	38.31	41.21	38.25	40.96	40.83	5.57%	9,213,191
Feb 9, 2026	38.61	38.88	38.25	38.80	38.68	0.18%	8,892,017
Feb 6, 2026	38.71	39.17	38.28	38.73	38.61	0.16%	9,212,057
Feb 5, 2026	38.86	39.21	38.40	38.67	38.55	-0.26%	5,165,189
Feb 4, 2026	38.25	38.80	37.91	38.77	38.65	1.87%	5,257,129
Feb 3, 2026	38.33	38.59	37.90	38.06	37.94	-0.73%	2,481,481
Feb 2, 2026	38.51	38.77	38.20	38.34	38.22	-0.39%	3,740,914
Jan 30, 2026	38.49	38.93	38.30	38.49	38.37	-	3,939,057
Jan 29, 2026	38.78	38.83	38.20	38.49	38.37	-0.03%	3,518,799
Jan 28, 2026	38.73	39.16	38.45	38.50	38.38	-0.67%	2,468,128
Jan 27, 2026	38.58	38.99	38.17	38.76	38.64	-0.08%	1,917,720
Jan 26, 2026	38.99	39.16	38.46	38.79	38.67	-0.74%	2,693,269
Jan 23, 2026	39.29	39.49	38.83	39.08	38.96	-0.64%	1,760,171
Jan 22, 2026	39.58	39.95	39.21	39.33	39.21	-0.30%	2,167,417
Jan 21, 2026	38.96	39.59	38.83	39.45	39.33	2.10%	3,712,450
Jan 20, 2026	39.27	39.51	38.60	38.64	38.52	-2.47%	2,326,614
Jan 16, 2026	38.84	39.72	38.58	39.62	39.50	1.56%	2,176,573
Jan 15, 2026	38.71	39.16	38.61	39.01	38.89	1.14%	3,221,088
Jan 14, 2026	38.38	38.75	38.28	38.57	38.45	0.55%	3,242,743
Jan 13, 2026	38.61	38.77	37.88	38.36	38.24	-1.06%	2,744,404
Jan 12, 2026	38.69	38.95	38.25	38.77	38.65	-0.41%	2,291,767
Jan 9, 2026	38.77	39.04	38.37	38.93	38.81	0.31%	1,783,912
Jan 8, 2026	38.16	39.29	37.87	38.81	38.69	1.12%	1,909,499
Jan 7, 2026	38.52	38.77	37.83	38.38	38.26	-0.54%	2,281,677
Jan 6, 2026	38.05	38.83	37.96	38.59	38.47	1.66%	2,075,551
Jan 5, 2026	36.36	38.36	36.36	37.96	37.84	3.77%	2,712,200
Jan 2, 2026	36.86	36.91	36.04	36.58	36.47	-0.76%	2,410,558
Dec 31, 2025	37.21	37.35	36.85	36.86	36.75	-1.10%	1,259,693
Dec 30, 2025	37.22	37.38	37.03	37.27	37.16	-0.24%	1,297,764
Dec 29, 2025	37.44	37.58	37.23	37.36	37.25	-0.16%	1,214,775
Dec 26, 2025	37.74	37.79	37.23	37.42	37.31	-0.85%	1,119,833
Dec 24, 2025	37.93	38.07	37.62	37.74	37.62	-0.74%	674,467
Dec 23, 2025	38.32	38.47	37.83	38.02	37.90	-0.91%	1,550,302
Dec 22, 2025	37.79	38.68	37.79	38.37	38.25	1.05%	2,211,097
Dec 19, 2025	38.02	38.24	37.69	37.97	37.85	-0.05%	2,653,819
Dec 18, 2025	38.00	38.14	37.70	37.99	37.87	0.64%	2,680,486
Dec 17, 2025	37.67	38.31	37.38	37.75	37.63	0.27%	1,846,108
Dec 16, 2025	37.65	37.83	37.37	37.65	37.53	0.08%	1,966,188
Dec 15, 2025	37.51	37.96	37.38	37.62	37.51	0.53%	1,906,596
Dec 12, 2025	37.70	37.92	37.30	37.42	37.31	-0.51%	1,497,628
Dec 11, 2025	37.36	37.94	37.25	37.61	37.50	0.83%	1,864,760
Dec 10, 2025	37.15	37.38	36.63	37.30	37.19	0.32%	2,337,610
Dec 9, 2025	37.07	37.60	37.07	37.18	37.07	0.70%	1,784,428
Dec 8, 2025	37.88	37.98	36.86	36.92	36.81	-2.71%	1,686,501
Dec 5, 2025	37.48	38.02	37.39	37.95	37.83	0.98%	1,784,351
Dec 4, 2025	37.64	37.83	37.23	37.58	37.35	-0.05%	1,639,398
Dec 3, 2025	37.10	37.65	37.10	37.60	37.37	1.48%	2,262,776
Dec 2, 2025	37.12	37.14	36.74	37.05	36.82	-0.08%	2,169,097
Dec 1, 2025	36.80	37.51	36.34	37.08	36.85	-0.24%	3,150,483
Nov 28, 2025	37.30	37.31	36.83	37.17	36.94	-0.35%	1,580,647
Nov 26, 2025	37.98	38.22	37.30	37.30	37.07	-1.74%	4,530,662
Nov 25, 2025	37.82	38.39	37.62	37.96	37.72	0.74%	3,445,522
Nov 24, 2025	37.77	38.04	37.08	37.68	37.44	-0.40%	3,220,441
Nov 21, 2025	36.94	38.05	36.89	37.83	37.59	2.30%	3,017,953
Nov 20, 2025	37.00	37.63	36.61	36.98	36.75	0.68%	3,810,746
Nov 19, 2025	36.73	37.32	36.54	36.73	36.50	0.14%	4,013,377
Nov 18, 2025	36.03	36.88	35.66	36.68	36.45	1.78%	5,284,633
Nov 17, 2025	35.83	37.48	35.07	36.04	35.82	-5.23%	9,307,423
Nov 14, 2025	38.46	38.68	38.01	38.03	37.79	-1.30%	2,847,795
Nov 13, 2025	38.44	38.96	38.32	38.53	38.29	0.10%	3,119,404
Nov 12, 2025	38.11	38.67	37.89	38.49	38.25	1.16%	3,246,602
Nov 11, 2025	37.64	38.30	37.43	38.05	37.81	1.20%	2,184,694
Nov 10, 2025	37.86	37.94	37.33	37.60	37.37	-0.53%	2,009,840
Nov 7, 2025	37.39	37.84	37.39	37.80	37.56	1.12%	2,031,588
Nov 6, 2025	37.75	38.05	37.34	37.38	37.15	-0.80%	1,756,482
Nov 5, 2025	37.63	37.87	37.33	37.68	37.44	-0.03%	2,168,619
Nov 4, 2025	37.48	37.83	37.29	37.69	37.45	0.27%	1,384,896
Nov 3, 2025	37.79	38.03	37.42	37.59	37.36	-0.77%	2,656,713
Oct 31, 2025	38.64	38.71	37.72	37.88	37.64	-2.32%	3,056,497
Oct 30, 2025	38.69	39.30	38.60	38.78	38.54	-0.82%	2,228,652
Oct 29, 2025	38.96	39.51	38.84	39.10	38.86	-0.38%	2,279,527
Oct 28, 2025	39.94	40.01	38.97	39.25	39.01	-2.14%	3,256,735
Oct 27, 2025	40.07	40.26	39.85	40.11	39.86	0.30%	1,221,175
Oct 24, 2025	40.14	40.16	39.72	39.99	39.74	0.25%	1,337,999
Oct 23, 2025	39.58	40.10	39.50	39.89	39.64	0.71%	1,688,740
Oct 22, 2025	40.00	40.19	39.56	39.61	39.36	-0.88%	1,881,844
Oct 21, 2025	38.75	40.19	38.62	39.96	39.71	3.10%	1,858,143
Oct 20, 2025	38.86	39.07	38.61	38.76	38.52	0.08%	3,581,582
Oct 17, 2025	38.45	39.09	38.15	38.73	38.49	0.62%	3,621,659
Oct 16, 2025	39.73	39.81	38.37	38.49	38.25	-3.27%	2,697,427
Oct 15, 2025	39.88	40.30	39.61	39.79	39.54	-0.23%	1,538,844
Oct 14, 2025	39.58	39.90	39.35	39.88	39.63	0.23%	1,676,772
Oct 13, 2025	39.52	40.34	39.34	39.79	39.54	1.17%	2,942,240