Aramark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 9, 2025	37.47	37.47	37.47	37.47	-	0.56%	16
Dec 8, 2025	37.27	37.27	37.26	37.26	37.26	-1.85%	28
Dec 5, 2025	37.45	37.96	37.45	37.96	37.96	0.95%	13
Dec 3, 2025	37.14	37.61	37.14	37.61	37.49	0.38%	202
Dec 1, 2025	36.67	37.47	36.48	37.47	37.35	0.72%	49
Nov 28, 2025	37.20	37.20	37.20	37.20	37.08	-1.27%	7
Nov 26, 2025	37.68	37.68	37.68	37.68	37.56	0.11%	4
Nov 25, 2025	37.64	37.64	37.64	37.64	37.52	-0.61%	3
Nov 24, 2025	37.97	37.97	37.66	37.87	37.75	-0.34%	131
Nov 21, 2025	36.94	38.00	36.94	38.00	37.88	3.01%	127
Nov 20, 2025	37.09	37.24	36.89	36.89	36.77	-0.38%	29
Nov 19, 2025	36.87	37.14	36.87	37.03	36.91	1.04%	106
Nov 18, 2025	35.78	36.65	35.78	36.65	36.53	0.59%	3,436
Nov 17, 2025	35.80	37.04	33.75	36.44	36.32	-4.24%	2,442
Nov 14, 2025	38.23	38.38	38.05	38.05	37.93	-1.65%	68
Nov 13, 2025	38.44	38.86	38.44	38.69	38.57	0.89%	25
Nov 12, 2025	38.12	38.35	38.12	38.35	38.23	0.74%	13
Nov 11, 2025	38.07	38.07	38.07	38.07	37.95	1.26%	3
Nov 10, 2025	37.49	37.60	37.49	37.60	37.48	0.72%	24
Nov 7, 2025	37.33	37.33	37.33	37.33	37.21	-0.56%	49
Nov 6, 2025	37.45	37.54	37.42	37.54	37.42	-0.04%	7
Nov 5, 2025	37.63	37.63	37.56	37.56	37.44	-0.12%	19
Nov 4, 2025	37.25	37.75	37.25	37.60	37.48	-0.97%	623
Nov 3, 2025	37.97	37.97	37.97	37.97	37.85	-1.15%	10
Oct 31, 2025	38.31	38.41	38.01	38.41	38.29	-1.27%	199
Oct 30, 2025	38.18	39.13	38.18	38.91	38.78	-1.00%	42
Oct 29, 2025	39.30	39.30	39.30	39.30	39.17	-0.19%	5
Oct 28, 2025	40.03	40.16	39.25	39.38	39.25	-1.56%	127
Oct 27, 2025	39.99	40.70	39.99	40.00	39.87	-0.21%	237
Oct 24, 2025	39.93	40.11	39.93	40.08	39.96	0.29%	28
Oct 23, 2025	39.94	39.97	39.94	39.97	39.84	-0.17%	1
Oct 22, 2025	39.99	40.04	39.99	40.04	39.91	1.83%	860
Oct 21, 2025	37.92	39.32	37.92	39.32	39.19	1.11%	103
Oct 20, 2025	38.86	39.01	38.70	38.89	38.77	1.37%	10
Oct 17, 2025	38.38	38.38	38.37	38.37	38.24	-0.95%	223
Oct 16, 2025	39.53	39.53	38.73	38.73	38.61	-2.80%	49
Oct 15, 2025	40.14	40.14	39.85	39.85	39.72	0.96%	17
Oct 14, 2025	39.03	39.47	39.03	39.47	39.34	-1.13%	307
Oct 13, 2025	39.40	40.37	39.40	39.92	39.79	1.94%	83
Oct 10, 2025	39.43	39.44	39.16	39.16	39.04	-1.90%	795
Oct 9, 2025	39.03	40.68	39.03	39.92	39.79	3.07%	183
Oct 8, 2025	38.37	38.73	38.29	38.73	38.61	-0.29%	5,656
Oct 7, 2025	39.05	39.18	38.84	38.84	38.72	-0.02%	21
Oct 6, 2025	38.85	39.15	38.85	38.85	38.73	0.78%	12
Oct 3, 2025	38.55	38.55	38.40	38.55	38.43	1.59%	15
Oct 1, 2025	37.57	38.17	37.57	37.95	37.83	-0.94%	31
Sep 30, 2025	38.19	38.31	38.19	38.31	38.19	-0.50%	55
Sep 29, 2025	38.64	38.64	38.50	38.50	38.38	0.89%	29
Sep 26, 2025	38.16	38.16	38.16	38.16	38.04	2.57%	12
Sep 25, 2025	37.21	37.21	37.21	37.21	37.09	-2.65%	41