Aramark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	54.77	56.23	54.77	56.06	56.06	2.34%	3,863,171
Jun 25, 2026	53.72	54.92	53.59	54.78	54.78	1.58%	2,479,318
Jun 24, 2026	53.67	54.18	53.46	53.93	53.93	0.32%	2,433,353
Jun 23, 2026	53.39	54.40	53.07	53.76	53.76	0.39%	2,762,829
Jun 22, 2026	53.19	54.52	53.19	53.55	53.55	0.41%	1,443,633
Jun 18, 2026	54.02	54.16	52.97	53.33	53.33	-0.30%	2,504,851
Jun 17, 2026	53.73	54.34	53.39	53.49	53.49	-1.62%	2,445,547
Jun 16, 2026	54.27	54.91	54.17	54.37	54.37	0.31%	2,089,648
Jun 15, 2026	54.59	54.92	54.16	54.20	54.20	-0.13%	1,731,515
Jun 12, 2026	54.84	54.93	54.19	54.27	54.27	-0.48%	1,467,447
Jun 11, 2026	53.66	54.76	53.63	54.53	54.53	2.31%	1,963,090
Jun 10, 2026	53.78	54.12	53.22	53.30	53.30	-0.87%	2,099,654
Jun 9, 2026	53.22	54.36	53.22	53.77	53.77	1.80%	1,960,170
Jun 8, 2026	53.35	53.85	52.79	52.82	52.82	-1.10%	2,118,245
Jun 5, 2026	53.54	54.07	53.19	53.41	53.41	0.13%	2,968,824
Jun 4, 2026	53.80	53.96	52.85	53.34	53.34	-0.37%	3,335,908
Jun 3, 2026	54.04	54.09	53.19	53.54	53.54	-1.14%	2,136,131
Jun 2, 2026	54.52	54.57	53.30	54.16	54.16	-0.42%	3,754,917
Jun 1, 2026	53.01	54.42	53.01	54.39	54.39	1.89%	2,864,766
May 29, 2026	53.33	54.08	52.97	53.38	53.38	0.11%	2,993,246
May 28, 2026	53.31	53.70	52.34	53.32	53.32	-0.07%	2,475,700
May 27, 2026	52.59	53.88	52.54	53.36	53.36	2.07%	3,012,575
May 26, 2026	51.61	52.31	51.32	52.28	52.28	1.99%	3,038,435
May 22, 2026	52.00	52.10	51.16	51.26	51.26	-0.72%	1,945,814
May 21, 2026	51.10	52.00	50.86	51.63	51.63	0.19%	3,004,465
May 20, 2026	51.99	52.16	51.25	51.53	51.53	0.21%	3,312,900
May 19, 2026	52.77	52.78	51.49	51.54	51.42	-2.64%	2,765,425
May 18, 2026	53.04	53.54	52.82	52.94	52.82	-0.26%	1,920,081
May 15, 2026	52.57	53.57	52.16	53.08	52.96	0.72%	4,429,673
May 14, 2026	50.87	53.27	50.34	52.70	52.58	3.84%	6,067,737
May 13, 2026	48.38	50.88	48.38	50.75	50.63	4.83%	6,154,020
May 12, 2026	50.92	51.18	47.73	48.41	48.30	8.64%	7,816,196
May 11, 2026	44.85	45.09	44.14	44.56	44.46	-1.15%	5,890,263
May 8, 2026	45.32	45.71	44.99	45.08	44.98	0.04%	1,976,088
May 7, 2026	45.75	45.75	44.93	45.06	44.96	-1.57%	2,738,145
May 6, 2026	45.87	46.26	45.69	45.78	45.67	1.15%	3,606,862
May 5, 2026	44.78	45.55	44.61	45.26	45.15	1.07%	1,932,066
May 4, 2026	45.04	45.53	44.40	44.78	44.68	-0.38%	3,129,346
May 1, 2026	45.86	45.90	44.88	44.95	44.85	-1.62%	2,731,027
Apr 30, 2026	45.36	45.82	45.18	45.69	45.58	1.60%	2,063,091
Apr 29, 2026	45.41	45.63	44.72	44.97	44.87	-1.01%	2,061,443
Apr 28, 2026	45.75	46.17	45.23	45.43	45.32	-0.37%	2,126,543
Apr 27, 2026	46.12	46.50	45.28	45.60	45.49	-1.47%	2,050,373
Apr 24, 2026	46.19	46.59	45.85	46.28	46.17	0.24%	2,133,731
Apr 23, 2026	45.70	46.88	45.70	46.17	46.06	2.03%	4,398,372
Apr 22, 2026	45.54	46.17	44.78	45.25	45.14	-0.04%	2,987,386
Apr 21, 2026	45.60	46.07	45.07	45.27	45.16	-0.72%	3,210,790
Apr 20, 2026	45.19	45.69	44.87	45.60	45.49	0.77%	2,339,622
Apr 17, 2026	44.63	45.42	44.60	45.25	45.14	2.12%	2,431,443
Apr 16, 2026	43.83	44.47	43.53	44.31	44.21	1.14%	3,208,456
Apr 15, 2026	44.07	44.33	43.72	43.81	43.71	-0.88%	2,097,159
Apr 14, 2026	43.39	44.40	43.21	44.20	44.10	1.91%	2,771,001
Apr 13, 2026	42.56	43.39	42.36	43.37	43.27	1.19%	2,253,381
Apr 10, 2026	43.40	43.88	42.80	42.86	42.76	-1.36%	2,757,270
Apr 9, 2026	43.31	43.96	43.00	43.45	43.35	0.32%	1,825,181
Apr 8, 2026	43.10	44.16	43.10	43.31	43.21	3.12%	2,394,133
Apr 7, 2026	42.33	42.61	41.81	42.00	41.90	-1.18%	2,544,205
Apr 6, 2026	42.02	42.73	41.91	42.50	42.40	-0.12%	2,232,371
Apr 2, 2026	41.57	42.74	41.39	42.55	42.45	1.60%	2,616,593
Apr 1, 2026	40.82	42.03	40.72	41.88	41.78	3.31%	2,465,217
Mar 31, 2026	40.78	41.31	39.85	40.54	40.45	0.70%	1,784,329
Mar 30, 2026	40.16	40.55	39.86	40.26	40.17	1.05%	1,445,917
Mar 27, 2026	40.29	40.50	39.69	39.84	39.75	-1.75%	2,135,594
Mar 26, 2026	41.27	41.79	40.44	40.55	40.46	-2.22%	2,500,916
Mar 25, 2026	41.13	41.64	40.72	41.47	41.37	3.08%	2,404,312
Mar 24, 2026	40.04	40.53	39.86	40.23	40.14	-0.15%	1,574,416
Mar 23, 2026	39.94	41.18	39.55	40.29	40.20	3.63%	1,980,573
Mar 20, 2026	39.15	39.58	38.68	38.88	38.79	-0.72%	4,000,861
Mar 19, 2026	39.57	39.92	38.78	39.16	39.07	-1.73%	2,369,951
Mar 18, 2026	40.73	41.09	39.82	39.85	39.76	-2.50%	2,524,250
Mar 17, 2026	41.00	41.26	40.85	40.87	40.77	1.04%	1,787,055
Mar 16, 2026	39.51	41.11	39.51	40.45	40.36	1.13%	2,731,166
Mar 13, 2026	40.30	40.69	39.95	40.00	39.91	0.03%	3,442,892
Mar 12, 2026	39.47	40.26	39.31	39.99	39.90	0.58%	3,238,522
Mar 11, 2026	39.74	40.15	39.26	39.76	39.67	-0.58%	2,320,390
Mar 10, 2026	40.02	40.24	39.51	39.99	39.90	-0.82%	1,914,401
Mar 9, 2026	40.15	40.55	38.73	40.32	40.23	0.17%	3,606,372
Mar 6, 2026	40.76	40.84	39.42	40.25	40.16	-1.92%	2,616,164
Mar 5, 2026	41.00	41.98	40.83	41.04	40.94	-0.10%	2,248,059
Mar 4, 2026	41.00	41.32	40.80	41.08	40.98	0.54%	1,265,801
Mar 3, 2026	40.50	41.29	39.84	40.86	40.76	-0.97%	1,866,618
Mar 2, 2026	41.37	41.66	40.68	41.26	41.16	-1.41%	1,866,295
Feb 27, 2026	41.39	42.10	41.26	41.85	41.75	0.02%	1,861,689
Feb 26, 2026	41.22	41.90	41.09	41.84	41.74	2.07%	1,547,582
Feb 25, 2026	41.25	41.53	40.59	40.99	40.89	-	2,155,439
Feb 24, 2026	40.57	41.02	40.01	40.99	40.89	1.04%	1,899,408
Feb 23, 2026	40.50	40.82	40.04	40.57	40.48	-0.86%	2,593,409
Feb 20, 2026	40.50	41.04	40.21	40.92	40.82	0.96%	1,757,863
Feb 19, 2026	40.28	40.55	39.87	40.53	40.44	0.92%	2,200,630
Feb 18, 2026	38.97	40.38	38.97	40.16	40.07	2.58%	2,628,285
Feb 17, 2026	39.56	39.91	39.03	39.27	39.06	0.74%	2,516,480
Feb 13, 2026	39.31	39.39	38.15	38.98	38.77	-0.46%	4,104,637
Feb 12, 2026	42.40	42.85	38.42	39.16	38.95	-7.18%	7,335,133
Feb 11, 2026	41.30	42.94	40.84	42.19	41.96	3.00%	6,656,196
Feb 10, 2026	38.31	41.21	38.25	40.96	40.74	5.57%	9,213,191
Feb 9, 2026	38.61	38.88	38.25	38.80	38.59	0.18%	8,892,017
Feb 6, 2026	38.71	39.17	38.28	38.73	38.52	0.16%	9,212,057
Feb 5, 2026	38.86	39.21	38.40	38.67	38.46	-0.26%	5,165,189
Feb 4, 2026	38.25	38.80	37.91	38.77	38.56	1.87%	5,257,129
Feb 3, 2026	38.33	38.59	37.90	38.06	37.86	-0.73%	2,481,481