Aramark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	38.92	39.56	38.92	39.56	39.56	0.30%	70
Mar 11, 2026	39.43	39.44	39.43	39.44	39.44	-1.62%	7
Mar 10, 2026	40.47	40.47	40.09	40.09	40.09	0.80%	210
Mar 9, 2026	40.15	40.15	39.47	39.77	39.77	-0.55%	39
Mar 6, 2026	41.02	41.02	39.83	39.99	39.99	-2.44%	3
Mar 5, 2026	40.81	41.96	40.63	40.99	40.99	0.07%	10
Mar 4, 2026	41.23	41.23	40.96	40.96	40.96	2.59%	1
Mar 3, 2026	40.71	40.71	39.93	39.93	39.93	-1.96%	52
Mar 2, 2026	41.85	41.85	40.72	40.72	40.72	-2.87%	25
Feb 27, 2026	42.03	42.03	41.38	41.93	41.93	1.35%	291
Feb 26, 2026	40.91	41.46	40.91	41.37	41.37	1.47%	3
Feb 25, 2026	41.83	41.83	40.77	40.77	40.77	0.39%	43
Feb 24, 2026	40.57	40.61	40.19	40.61	40.61	0.11%	287
Feb 23, 2026	40.61	41.35	40.17	40.57	40.57	-0.60%	115
Feb 20, 2026	40.73	41.00	40.73	40.81	40.81	1.39%	17
Feb 19, 2026	39.71	40.25	39.71	40.25	40.25	0.87%	12
Feb 18, 2026	40.19	40.26	39.90	39.90	39.90	1.48%	124
Feb 17, 2026	39.36	39.78	38.86	39.32	39.20	0.43%	17
Feb 13, 2026	38.50	39.16	38.37	39.15	39.03	0.24%	624
Feb 12, 2026	41.90	42.75	38.97	39.06	38.94	-8.57%	566
Feb 11, 2026	41.77	42.72	41.33	42.72	42.59	3.93%	960
Feb 10, 2026	38.95	41.11	38.80	41.11	40.98	7.10%	1,276
Feb 9, 2026	38.39	38.39	38.38	38.38	38.26	-1.56%	46
Feb 6, 2026	38.93	38.99	38.85	38.99	38.87	1.03%	7
Feb 5, 2026	39.30	39.30	38.43	38.59	38.47	-0.26%	24
Feb 4, 2026	38.18	38.69	38.18	38.69	38.57	1.83%	104
Feb 3, 2026	38.35	38.42	38.00	38.00	37.88	-1.00%	65
Feb 2, 2026	38.19	38.85	38.19	38.38	38.26	-0.80%	37
Jan 30, 2026	37.93	38.79	37.93	38.69	38.57	0.73%	34
Jan 29, 2026	38.20	39.00	38.20	38.41	38.29	-1.06%	46
Jan 28, 2026	38.75	38.89	38.75	38.82	38.70	0.47%	6
Jan 27, 2026	38.64	38.64	38.64	38.64	38.52	0.38%	5,253
Jan 26, 2026	38.52	39.12	38.49	38.49	38.37	-1.63%	87
Jan 23, 2026	39.13	39.36	39.13	39.13	39.01	-1.35%	25
Jan 22, 2026	39.67	39.67	39.67	39.67	39.55	1.17%	14
Jan 21, 2026	38.92	39.21	38.92	39.21	39.09	0.69%	4
Jan 20, 2026	39.08	39.27	38.94	38.94	38.82	-1.28%	136
Jan 16, 2026	39.01	39.44	38.86	39.44	39.32	1.06%	39
Jan 15, 2026	39.07	39.07	39.03	39.03	38.91	1.10%	23
Jan 14, 2026	38.54	38.61	38.54	38.61	38.49	1.45%	28
Jan 13, 2026	38.26	38.27	38.05	38.05	37.94	-2.19%	17
Jan 12, 2026	38.69	38.93	38.69	38.90	38.78	1.34%	232
Jan 9, 2026	38.70	38.70	38.39	38.39	38.27	-2.24%	48
Jan 8, 2026	37.55	39.27	37.55	39.27	39.15	1.95%	29
Jan 7, 2026	38.52	38.52	38.52	38.52	38.40	0.78%	12
Jan 6, 2026	38.44	38.44	38.22	38.22	38.10	2.69%	2
Jan 5, 2026	37.22	37.22	36.16	37.22	37.11	2.36%	5
Jan 2, 2026	36.24	37.55	36.24	36.36	36.25	-1.77%	5
Dec 31, 2025	37.15	37.16	37.02	37.02	36.91	-1.10%	35
Dec 29, 2025	37.27	37.43	37.27	37.43	37.31	-0.98%	16