Aramark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	33.90	34.48	33.90	34.48	34.48	0.94%	-
Feb 19, 2026	33.45	34.16	33.45	34.16	34.16	5.20%	-
Feb 18, 2026	32.47	32.47	32.47	32.47	32.47	-1.61%	-
Feb 17, 2026	32.23	33.00	32.23	33.00	32.90	2.14%	-
Feb 16, 2026	32.30	32.31	32.30	32.31	32.21	-1.28%	-
Feb 13, 2026	32.35	32.73	32.35	32.73	32.63	-6.54%	-
Feb 12, 2026	35.02	35.02	35.02	35.02	34.91	-0.91%	-
Feb 11, 2026	33.83	35.34	33.83	35.34	35.23	3.06%	-
Feb 10, 2026	31.99	34.29	31.99	34.29	34.18	6.29%	-
Feb 9, 2026	32.12	32.26	32.12	32.26	32.16	-0.37%	-
Feb 6, 2026	32.14	32.38	32.14	32.38	32.28	-0.22%	-
Feb 5, 2026	32.23	32.45	32.23	32.45	32.35	-0.15%	-
Feb 4, 2026	31.65	32.50	31.65	32.50	32.40	1.53%	-
Feb 3, 2026	31.89	32.01	31.89	32.01	31.91	-1.05%	-
Feb 2, 2026	31.56	32.35	31.56	32.35	32.25	0.12%	-
Jan 30, 2026	31.47	32.31	31.47	32.31	32.21	2.51%	-
Jan 29, 2026	31.52	31.52	31.52	31.52	31.42	-1.50%	-
Jan 28, 2026	31.73	32.00	31.73	32.00	31.90	0.09%	-
Jan 27, 2026	32.04	32.04	31.97	31.97	31.87	-1.08%	-
Jan 26, 2026	32.31	32.32	32.31	32.32	32.22	-1.70%	-
Jan 23, 2026	32.89	32.89	32.88	32.88	32.78	-0.87%	-
Jan 22, 2026	33.16	33.17	33.16	33.17	33.07	-0.87%	-
Jan 21, 2026	32.39	33.46	32.39	33.46	33.35	1.61%	-
Jan 20, 2026	32.96	32.96	32.93	32.93	32.83	-0.63%	-
Jan 19, 2026	33.17	33.17	33.14	33.14	33.04	-2.04%	-
Jan 16, 2026	33.04	33.83	33.04	33.83	33.72	1.41%	-
Jan 15, 2026	32.51	33.36	32.51	33.36	33.25	1.43%	-
Jan 14, 2026	32.25	32.89	32.25	32.89	32.79	0.46%	-
Jan 13, 2026	32.62	32.74	32.62	32.74	32.64	-1.03%	-
Jan 12, 2026	32.60	33.08	32.60	33.08	32.98	0.70%	-
Jan 9, 2026	32.71	32.85	32.71	32.85	32.75	-0.61%	50
Jan 8, 2026	32.14	33.05	32.14	33.05	32.95	1.57%	-
Jan 7, 2026	32.40	32.54	32.40	32.54	32.44	-0.76%	100
Jan 6, 2026	31.74	32.79	31.74	32.79	32.69	1.61%	-
Jan 5, 2026	30.76	32.27	30.76	32.27	32.17	4.70%	-
Jan 2, 2026	30.79	30.82	30.79	30.82	30.72	-1.50%	-
Dec 30, 2025	31.11	31.29	31.11	31.29	31.19	-0.76%	-
Dec 29, 2025	31.19	31.53	31.19	31.53	31.43	-1.25%	-
Dec 23, 2025	31.96	31.96	31.93	31.93	31.83	-1.75%	-
Dec 22, 2025	31.84	32.50	31.84	32.50	32.40	0.96%	-
Dec 19, 2025	31.74	32.19	31.74	32.19	32.09	0.16%	-
Dec 18, 2025	31.55	32.14	31.55	32.14	32.04	0.50%	-
Dec 17, 2025	31.55	31.98	31.55	31.98	31.88	0.69%	-
Dec 16, 2025	31.33	31.76	31.33	31.76	31.66	-0.31%	-
Dec 15, 2025	31.39	31.86	31.39	31.86	31.76	0.28%	-
Dec 12, 2025	31.52	31.77	31.52	31.77	31.67	-0.44%	-
Dec 11, 2025	31.18	31.91	31.18	31.91	31.81	0.60%	-
Dec 10, 2025	31.37	31.72	31.37	31.72	31.62	-0.25%	-
Dec 9, 2025	31.13	31.80	31.13	31.80	31.70	0.89%	-
Dec 8, 2025	31.96	31.96	31.52	31.52	31.42	-2.45%	-