Aramark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	37.48	37.65	37.48	37.65	37.65	-0.52%	100
Sep 17, 2025	37.73	37.85	37.73	37.85	37.85	0.84%	133
Sep 16, 2025	37.91	38.13	37.53	37.53	37.53	-2.41%	84
Sep 15, 2025	38.65	38.65	38.46	38.46	38.46	-0.15%	30
Sep 12, 2025	38.73	38.85	38.34	38.52	38.52	-0.59%	497
Sep 11, 2025	38.20	38.80	38.20	38.75	38.75	1.27%	1,483
Sep 10, 2025	38.26	38.26	38.26	38.26	38.26	-0.04%	8
Sep 9, 2025	38.13	38.28	38.13	38.28	38.28	-0.84%	40
Sep 8, 2025	38.61	38.84	38.42	38.60	38.60	-1.97%	262
Sep 5, 2025	39.07	39.38	39.07	39.38	39.38	0.96%	25
Sep 4, 2025	38.93	39.00	38.93	39.00	39.00	0.14%	19
Sep 3, 2025	38.94	38.95	38.94	38.95	38.95	0.63%	442
Sep 2, 2025	38.77	38.99	38.70	38.70	38.70	-3.03%	21
Aug 29, 2025	39.91	39.91	39.91	39.91	39.91	1.84%	28
Aug 28, 2025	39.74	39.74	39.19	39.19	39.19	-1.13%	5
Aug 27, 2025	39.51	39.64	39.51	39.64	39.64	0.53%	236
Aug 26, 2025	39.46	39.46	39.43	39.43	39.43	-1.05%	43
Aug 25, 2025	39.99	40.01	39.85	39.85	39.85	-0.74%	11
Aug 22, 2025	40.15	40.15	40.15	40.15	40.15	1.71%	11
Aug 21, 2025	39.68	39.68	39.47	39.47	39.47	-1.38%	151
Aug 20, 2025	40.02	40.02	40.02	40.02	40.02	0.77%	32
Aug 18, 2025	39.75	39.75	39.58	39.72	39.72	0.27%	136
Aug 15, 2025	39.61	39.61	39.61	39.61	39.61	-1.74%	5
Aug 14, 2025	40.31	40.31	40.31	40.31	40.31	0.17%	-
Aug 13, 2025	39.84	40.26	39.84	40.24	40.24	1.67%	50
Aug 12, 2025	39.58	39.58	39.57	39.58	39.58	-0.85%	43
Aug 11, 2025	39.92	39.92	39.92	39.92	39.92	0.29%	2
Aug 8, 2025	39.90	41.07	39.59	39.81	39.81	1.65%	200
Aug 7, 2025	39.16	39.16	39.16	39.16	39.16	-4.97%	1
Aug 6, 2025	41.21	41.21	41.21	41.21	41.21	0.91%	8
Aug 5, 2025	39.72	40.95	39.29	40.84	40.73	-4.60%	208
Aug 4, 2025	42.30	42.81	42.30	42.81	42.70	2.00%	64
Aug 1, 2025	42.55	42.55	41.46	41.97	41.86	-1.94%	115
Jul 31, 2025	42.80	42.80	42.80	42.80	42.69	-0.74%	21
Jul 30, 2025	43.12	43.12	43.12	43.12	43.01	-0.69%	3
Jul 29, 2025	43.39	43.56	43.39	43.42	43.31	-0.18%	27
Jul 28, 2025	43.82	43.82	43.50	43.50	43.39	-0.01%	268
Jul 24, 2025	43.87	43.87	43.51	43.51	43.39	-1.77%	63
Jul 23, 2025	44.34	44.34	44.28	44.29	44.18	1.34%	117
Jul 22, 2025	43.71	43.71	43.71	43.71	43.59	0.94%	15
Jul 21, 2025	43.15	43.30	43.15	43.30	43.19	0.19%	36
Jul 18, 2025	43.22	43.22	43.22	43.22	43.10	0.20%	9
Jul 17, 2025	43.17	43.17	42.51	43.13	43.02	0.97%	140
Jul 16, 2025	42.85	42.85	42.62	42.72	42.60	-1.31%	412
Jul 15, 2025	43.67	43.67	43.28	43.28	43.17	-1.03%	167
Jul 14, 2025	43.37	43.96	43.37	43.73	43.62	0.64%	292
Jul 11, 2025	43.36	43.49	43.36	43.45	43.34	-0.11%	203
Jul 10, 2025	43.00	43.50	43.00	43.50	43.39	1.42%	62
Jul 9, 2025	42.98	42.98	42.66	42.89	42.78	0.87%	278
Jul 8, 2025	42.52	42.52	42.52	42.52	42.41	0.62%	4