Aramark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	39.30	39.30	38.43	38.59	38.59	-0.26%	24
Feb 4, 2026	38.18	38.69	38.18	38.69	38.69	1.83%	104
Feb 3, 2026	38.35	38.42	38.00	38.00	38.00	-1.00%	65
Feb 2, 2026	38.19	38.85	38.19	38.38	38.38	-0.80%	37
Jan 30, 2026	37.93	38.79	37.93	38.69	38.69	0.73%	34
Jan 29, 2026	38.20	39.00	38.20	38.41	38.41	-1.06%	46
Jan 28, 2026	38.75	38.89	38.75	38.82	38.82	0.47%	6
Jan 27, 2026	38.64	38.64	38.64	38.64	38.64	0.38%	5,253
Jan 26, 2026	38.52	39.12	38.49	38.49	38.49	-1.63%	87
Jan 23, 2026	39.13	39.36	39.13	39.13	39.13	-1.35%	25
Jan 22, 2026	39.67	39.67	39.67	39.67	39.67	1.17%	14
Jan 21, 2026	38.92	39.21	38.92	39.21	39.21	0.69%	4
Jan 20, 2026	39.08	39.27	38.94	38.94	38.94	-1.28%	136
Jan 16, 2026	39.01	39.44	38.86	39.44	39.44	1.06%	39
Jan 15, 2026	39.07	39.07	39.03	39.03	39.03	1.10%	23
Jan 14, 2026	38.54	38.61	38.54	38.61	38.61	1.45%	28
Jan 13, 2026	38.26	38.27	38.05	38.05	38.05	-2.19%	17
Jan 12, 2026	38.69	38.93	38.69	38.90	38.90	1.34%	232
Jan 9, 2026	38.70	38.70	38.39	38.39	38.39	-2.24%	48
Jan 8, 2026	37.55	39.27	37.55	39.27	39.27	1.95%	29
Jan 7, 2026	38.52	38.52	38.52	38.52	38.52	0.78%	12
Jan 6, 2026	38.44	38.44	38.22	38.22	38.22	2.69%	2
Jan 5, 2026	37.22	37.22	36.16	37.22	37.22	2.36%	5
Jan 2, 2026	36.24	37.55	36.24	36.36	36.36	-1.77%	5
Dec 31, 2025	37.15	37.16	37.02	37.02	37.02	-1.10%	35
Dec 29, 2025	37.27	37.43	37.27	37.43	37.43	-0.98%	16
Dec 24, 2025	37.60	37.93	37.60	37.80	37.80	-1.97%	400
Dec 22, 2025	37.78	38.56	37.78	38.56	38.56	1.00%	3
Dec 19, 2025	38.18	38.18	38.18	38.18	38.18	0.45%	8
Dec 18, 2025	37.77	38.01	37.77	38.01	38.01	1.01%	11
Dec 17, 2025	37.63	37.63	37.63	37.63	37.63	0.14%	7
Dec 16, 2025	37.71	37.71	37.58	37.58	37.58	-0.06%	4
Dec 15, 2025	37.43	37.76	37.05	37.60	37.60	0.78%	4
Dec 12, 2025	37.70	37.70	37.31	37.31	37.31	1.55%	5
Dec 10, 2025	36.74	36.74	36.74	36.74	36.74	-1.95%	2
Dec 9, 2025	37.47	37.47	37.47	37.47	37.47	0.56%	3
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