Aramark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	31.47	32.31	31.47	32.31	32.31	2.51%	-
Jan 29, 2026	31.52	31.52	31.52	31.52	31.52	-1.50%	-
Jan 28, 2026	31.73	32.00	31.73	32.00	32.00	0.09%	-
Jan 27, 2026	32.04	32.04	31.97	31.97	31.97	-1.08%	-
Jan 26, 2026	32.31	32.32	32.31	32.32	32.32	-1.70%	-
Jan 23, 2026	32.89	32.89	32.88	32.88	32.88	-0.87%	-
Jan 22, 2026	33.16	33.17	33.16	33.17	33.17	-0.87%	-
Jan 21, 2026	32.39	33.46	32.39	33.46	33.46	1.61%	-
Jan 20, 2026	32.96	32.96	32.93	32.93	32.93	-0.63%	-
Jan 19, 2026	33.17	33.17	33.14	33.14	33.14	-2.04%	-
Jan 16, 2026	33.04	33.83	33.04	33.83	33.83	1.41%	-
Jan 15, 2026	32.51	33.36	32.51	33.36	33.36	1.43%	-
Jan 14, 2026	32.25	32.89	32.25	32.89	32.89	0.46%	-
Jan 13, 2026	32.62	32.74	32.62	32.74	32.74	-1.03%	-
Jan 12, 2026	32.60	33.08	32.60	33.08	33.08	0.70%	-
Jan 9, 2026	32.71	32.85	32.71	32.85	32.85	-0.61%	50
Jan 8, 2026	32.14	33.05	32.14	33.05	33.05	1.57%	-
Jan 7, 2026	32.40	32.54	32.40	32.54	32.54	-0.76%	100
Jan 6, 2026	31.74	32.79	31.74	32.79	32.79	1.61%	-
Jan 5, 2026	30.76	32.27	30.76	32.27	32.27	4.70%	-
Jan 2, 2026	30.79	30.82	30.79	30.82	30.82	-1.50%	-
Dec 30, 2025	31.11	31.29	31.11	31.29	31.29	-0.76%	-
Dec 29, 2025	31.19	31.53	31.19	31.53	31.53	-1.25%	-
Dec 23, 2025	31.96	31.96	31.93	31.93	31.93	-1.75%	-
Dec 22, 2025	31.84	32.50	31.84	32.50	32.50	0.96%	-
Dec 19, 2025	31.74	32.19	31.74	32.19	32.19	0.16%	-
Dec 18, 2025	31.55	32.14	31.55	32.14	32.14	0.50%	-
Dec 17, 2025	31.55	31.98	31.55	31.98	31.98	0.69%	-
Dec 16, 2025	31.33	31.76	31.33	31.76	31.76	-0.31%	-
Dec 15, 2025	31.39	31.86	31.39	31.86	31.86	0.28%	-
Dec 12, 2025	31.52	31.77	31.52	31.77	31.77	-0.44%	-
Dec 11, 2025	31.18	31.91	31.18	31.91	31.91	0.60%	-
Dec 10, 2025	31.37	31.72	31.37	31.72	31.72	-0.25%	-
Dec 9, 2025	31.13	31.80	31.13	31.80	31.80	0.89%	-
Dec 8, 2025	31.96	31.96	31.52	31.52	31.52	-2.45%	-
Dec 5, 2025	31.55	32.31	31.55	32.31	32.31	1.92%	-
Dec 4, 2025	31.70	31.70	31.70	31.70	31.60	-0.69%	-
Dec 3, 2025	31.28	31.92	31.28	31.92	31.82	0.69%	-
Dec 2, 2025	31.32	31.70	31.32	31.70	31.60	-0.13%	-
Dec 1, 2025	31.51	31.74	31.51	31.74	31.64	-0.25%	-
Nov 28, 2025	31.64	31.82	31.64	31.82	31.72	0.82%	-
Nov 27, 2025	31.57	31.57	31.56	31.56	31.46	-1.77%	-
Nov 26, 2025	32.25	32.25	32.13	32.13	32.03	-1.20%	-
Nov 25, 2025	32.07	32.52	32.07	32.52	32.41	0.15%	-
Nov 24, 2025	32.26	32.47	32.26	32.47	32.36	-0.55%	-
Nov 21, 2025	31.55	32.65	31.55	32.65	32.54	2.80%	-
Nov 20, 2025	31.49	31.76	31.49	31.76	31.66	-0.50%	-
Nov 19, 2025	31.06	31.92	31.06	31.92	31.82	1.20%	-
Nov 18, 2025	30.33	31.54	30.33	31.54	31.44	1.94%	-
Nov 17, 2025	32.17	32.17	30.94	30.94	30.84	-5.50%	-