Aramark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.75	46.17	45.23	45.43	45.43	-0.37%	2,123,759
Apr 27, 2026	46.12	46.50	45.28	45.60	45.60	-1.47%	2,050,373
Apr 24, 2026	46.19	46.59	45.85	46.28	46.28	0.24%	2,081,417
Apr 23, 2026	45.70	46.88	45.70	46.17	46.17	2.03%	4,398,240
Apr 22, 2026	45.54	46.17	44.78	45.25	45.25	-0.04%	2,958,804
Apr 21, 2026	45.60	46.07	45.07	45.27	45.27	-0.72%	3,207,234
Apr 20, 2026	45.19	45.69	44.87	45.60	45.60	0.77%	2,339,621
Apr 17, 2026	44.63	45.42	44.60	45.25	45.25	2.12%	2,430,319
Apr 16, 2026	43.83	44.47	43.53	44.31	44.31	1.14%	3,208,455
Apr 15, 2026	44.07	44.33	43.72	43.81	43.81	-0.88%	2,097,159
Apr 14, 2026	43.39	44.40	43.21	44.20	44.20	1.91%	2,679,321
Apr 13, 2026	42.56	43.39	42.36	43.37	43.37	1.19%	2,253,381
Apr 10, 2026	43.40	43.88	42.80	42.86	42.86	-1.36%	2,756,910
Apr 9, 2026	43.31	43.96	43.00	43.45	43.45	0.32%	1,779,767
Apr 8, 2026	43.10	44.16	43.10	43.31	43.31	3.12%	2,372,572
Apr 7, 2026	42.33	42.61	41.81	42.00	42.00	-1.18%	2,530,332
Apr 6, 2026	42.02	42.73	41.91	42.50	42.50	-0.12%	2,232,334
Apr 2, 2026	41.57	42.74	41.39	42.55	42.55	1.60%	2,614,864
Apr 1, 2026	40.82	42.03	40.72	41.88	41.88	3.31%	2,465,166
Mar 31, 2026	40.78	41.31	39.85	40.54	40.54	0.70%	1,784,312
Mar 30, 2026	40.16	40.55	39.86	40.26	40.26	1.05%	1,442,088
Mar 27, 2026	40.29	40.50	39.69	39.84	39.84	-1.75%	2,117,019
Mar 26, 2026	41.27	41.79	40.44	40.55	40.55	-2.22%	2,500,885
Mar 25, 2026	41.13	41.64	40.72	41.47	41.47	3.08%	2,389,510
Mar 24, 2026	40.04	40.53	39.86	40.23	40.23	-0.15%	1,544,606
Mar 23, 2026	39.94	41.18	39.55	40.29	40.29	3.63%	1,979,949
Mar 20, 2026	39.15	39.58	38.68	38.88	38.88	-0.72%	3,897,471
Mar 19, 2026	39.57	39.92	38.78	39.16	39.16	-1.73%	2,305,954
Mar 18, 2026	40.73	41.09	39.82	39.85	39.85	-2.50%	2,494,709
Mar 17, 2026	41.00	41.26	40.85	40.87	40.87	1.04%	1,786,510
Mar 16, 2026	39.51	41.11	39.51	40.45	40.45	1.13%	2,668,709
Mar 13, 2026	40.30	40.69	39.95	40.00	40.00	0.03%	3,442,892
Mar 12, 2026	39.47	40.26	39.31	39.99	39.99	0.58%	3,238,522
Mar 11, 2026	39.74	40.15	39.26	39.76	39.76	-0.58%	2,320,380
Mar 10, 2026	40.02	40.24	39.51	39.99	39.99	-0.82%	1,914,041
Mar 9, 2026	40.15	40.55	38.73	40.32	40.32	0.17%	3,606,214
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