Aramark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	37.33	37.33	37.33	37.33	37.33	-0.56%	49
Nov 6, 2025	37.45	37.54	37.42	37.54	37.54	-0.04%	7
Nov 5, 2025	37.63	37.63	37.56	37.56	37.56	-0.12%	19
Nov 4, 2025	37.25	37.75	37.25	37.60	37.60	-0.97%	623
Nov 3, 2025	37.97	37.97	37.97	37.97	37.97	-1.15%	10
Oct 31, 2025	38.31	38.41	38.01	38.41	38.41	-1.27%	199
Oct 30, 2025	38.18	39.13	38.18	38.91	38.91	-1.00%	42
Oct 29, 2025	39.30	39.30	39.30	39.30	39.30	-0.19%	5
Oct 28, 2025	40.03	40.16	39.25	39.38	39.38	-1.56%	127
Oct 27, 2025	39.99	40.70	39.99	40.00	40.00	-0.21%	237
Oct 24, 2025	39.93	40.11	39.93	40.08	40.08	0.29%	28
Oct 23, 2025	39.94	39.97	39.94	39.97	39.97	-0.17%	1
Oct 22, 2025	39.99	40.04	39.99	40.04	40.04	1.83%	860
Oct 21, 2025	37.92	39.32	37.92	39.32	39.32	1.11%	103
Oct 20, 2025	38.86	39.01	38.70	38.89	38.89	1.37%	10
Oct 17, 2025	38.38	38.38	38.37	38.37	38.37	-0.95%	223
Oct 16, 2025	39.53	39.53	38.73	38.73	38.73	-2.80%	49
Oct 15, 2025	40.14	40.14	39.85	39.85	39.85	0.96%	17
Oct 14, 2025	39.03	39.47	39.03	39.47	39.47	-1.13%	307
Oct 13, 2025	39.40	40.37	39.40	39.92	39.92	1.94%	83
Oct 10, 2025	39.43	39.44	39.16	39.16	39.16	-1.90%	795
Oct 9, 2025	39.03	40.68	39.03	39.92	39.92	3.07%	183
Oct 8, 2025	38.37	38.73	38.29	38.73	38.73	-0.29%	5,656
Oct 7, 2025	39.05	39.18	38.84	38.84	38.84	-0.02%	21
Oct 6, 2025	38.85	39.15	38.85	38.85	38.85	0.78%	12
Oct 3, 2025	38.55	38.55	38.40	38.55	38.55	1.59%	15
Oct 1, 2025	37.57	38.17	37.57	37.95	37.95	-0.94%	31
Sep 30, 2025	38.19	38.31	38.19	38.31	38.31	-0.50%	55
Sep 29, 2025	38.64	38.64	38.50	38.50	38.50	0.89%	29
Sep 26, 2025	38.16	38.16	38.16	38.16	38.16	2.57%	12
Sep 25, 2025	37.21	37.21	37.21	37.21	37.21	-2.65%	41
Sep 24, 2025	37.97	38.22	37.97	38.22	38.22	0.73%	29
Sep 23, 2025	37.78	37.94	37.78	37.94	37.94	1.01%	176
Sep 22, 2025	37.39	37.56	37.39	37.56	37.56	-0.24%	289
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