Aramark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2025	42.76	42.76	42.16	42.26	42.15	-1.35%	53
Jul 2, 2025	42.84	42.84	42.84	42.84	42.73	0.63%	16
Jul 1, 2025	42.59	42.77	42.54	42.57	42.46	1.70%	4,717
Jun 27, 2025	41.88	41.95	41.86	41.86	41.75	0.79%	18
Jun 26, 2025	41.54	41.54	41.15	41.53	41.42	1.83%	32
Jun 24, 2025	40.82	40.82	40.78	40.78	40.68	2.54%	173
Jun 23, 2025	39.77	39.77	39.77	39.77	39.67	-0.56%	255
Jun 20, 2025	40.29	40.29	39.99	39.99	39.89	0.23%	3
Jun 18, 2025	39.58	39.90	39.58	39.90	39.80	1.53%	53
Jun 17, 2025	39.84	39.84	39.30	39.30	39.20	-2.31%	107
Jun 13, 2025	40.35	40.35	40.23	40.23	40.13	-0.22%	53
Jun 12, 2025	39.93	40.38	39.93	40.32	40.22	0.83%	1,148
Jun 11, 2025	39.65	39.99	39.65	39.99	39.89	1.27%	47
Jun 10, 2025	39.25	39.52	39.23	39.49	39.39	-0.48%	291
Jun 9, 2025	39.66	40.13	39.36	39.68	39.58	-0.68%	982
Jun 6, 2025	39.90	40.09	39.90	39.95	39.85	-0.13%	465
Jun 5, 2025	40.12	40.15	39.96	40.00	39.90	-1.59%	597
Jun 4, 2025	40.34	40.65	40.34	40.65	40.55	0.42%	15
Jun 3, 2025	40.01	40.48	40.01	40.48	40.38	1.50%	136
Jun 2, 2025	40.27	40.27	39.54	39.88	39.78	-1.59%	1,094