Aramark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	40.49	41.04	40.07	40.86	40.86	1.09%	1,838,273
Nov 21, 2024	38.96	40.45	38.96	40.42	40.42	3.77%	3,332,974
Nov 20, 2024	37.54	38.97	37.54	38.95	38.95	3.34%	2,225,566
Nov 19, 2024	36.82	37.80	36.77	37.69	37.69	1.18%	1,745,789
Nov 18, 2024	37.27	37.69	37.11	37.25	37.25	-0.29%	1,868,945
Nov 15, 2024	38.68	38.76	37.28	37.36	37.36	-3.41%	3,015,435
Nov 14, 2024	39.05	39.33	38.48	38.68	38.68	-1.05%	1,416,527
Nov 13, 2024	38.13	39.12	37.44	39.09	39.09	2.81%	3,482,069
Nov 12, 2024	38.42	38.88	37.93	38.02	38.02	-1.71%	2,690,121
Nov 11, 2024	42.04	42.04	38.46	38.68	38.68	-1.10%	4,359,100
Nov 8, 2024	38.79	39.32	38.22	39.11	39.11	0.36%	3,818,680
Nov 7, 2024	39.35	39.44	38.88	38.97	38.97	-0.84%	1,853,431
Nov 6, 2024	39.91	39.91	38.71	39.30	39.30	2.50%	1,926,282
Nov 5, 2024	38.03	38.49	38.00	38.34	38.34	0.52%	1,496,748
Nov 4, 2024	38.15	38.37	37.96	38.14	38.14	-0.18%	1,074,367
Nov 1, 2024	37.95	38.47	37.90	38.21	38.21	1.00%	1,228,533
Oct 31, 2024	38.18	38.57	37.70	37.83	37.83	-1.20%	1,391,018
Oct 30, 2024	38.19	38.48	38.13	38.29	38.29	0.21%	1,124,592
Oct 29, 2024	37.98	38.48	37.80	38.21	38.21	-	1,487,084
Oct 28, 2024	37.85	38.52	37.81	38.21	38.21	1.62%	2,450,122
Oct 25, 2024	38.10	38.21	37.54	37.60	37.60	-0.97%	1,490,021
Oct 24, 2024	38.35	38.50	37.89	37.97	37.97	-0.60%	4,273,673
Oct 23, 2024	38.99	39.18	38.12	38.20	38.20	-3.02%	2,221,984
Oct 22, 2024	39.47	39.66	39.22	39.39	39.39	-0.51%	1,980,603
Oct 21, 2024	39.64	39.99	39.28	39.59	39.59	-0.20%	1,943,777
Oct 18, 2024	39.11	39.70	38.87	39.67	39.67	1.67%	1,125,346
Oct 17, 2024	39.54	39.65	38.89	39.02	39.02	-0.96%	1,167,126
Oct 16, 2024	39.37	39.87	39.24	39.40	39.40	1.00%	1,841,420
Oct 15, 2024	38.87	39.27	38.68	39.01	39.01	0.75%	2,301,898
Oct 14, 2024	38.27	38.88	38.23	38.72	38.72	1.60%	1,380,900
Oct 11, 2024	37.61	38.12	37.61	38.11	38.11	1.60%	794,314
Oct 10, 2024	37.90	38.00	37.43	37.51	37.51	-1.39%	998,245
Oct 9, 2024	37.58	38.06	37.45	38.04	38.04	1.17%	899,074
Oct 8, 2024	37.47	37.97	37.33	37.60	37.60	0.89%	1,345,917
Oct 7, 2024	37.73	37.77	37.15	37.27	37.27	-1.45%	1,560,977
Oct 4, 2024	38.14	38.19	37.64	37.82	37.82	-0.26%	1,724,887
Oct 3, 2024	38.07	38.18	37.72	37.92	37.92	-0.84%	1,581,228
Oct 2, 2024	37.87	38.30	37.78	38.24	38.24	0.26%	1,198,155
Oct 1, 2024	38.77	38.77	37.81	38.14	38.14	-1.52%	2,068,955
Sep 30, 2024	38.36	38.74	38.05	38.73	38.73	0.75%	1,946,022
Sep 27, 2024	38.36	38.68	38.09	38.44	38.44	0.23%	1,603,202
Sep 26, 2024	38.10	38.94	37.68	38.35	38.35	2.93%	5,283,109
Sep 25, 2024	37.30	37.91	37.20	37.26	37.26	0.03%	2,901,149
Sep 24, 2024	36.92	37.27	36.79	37.25	37.25	0.78%	1,380,973
Sep 23, 2024	37.81	37.81	36.91	36.96	36.96	-2.09%	3,477,910
Sep 20, 2024	38.72	38.88	37.63	37.75	37.75	-2.98%	3,144,478
Sep 19, 2024	38.56	38.92	38.17	38.91	38.91	2.18%	1,850,793
Sep 18, 2024	38.55	38.74	38.04	38.08	38.08	-1.35%	1,930,875
Sep 17, 2024	38.63	38.99	38.05	38.60	38.60	0.81%	2,664,845
Sep 16, 2024	38.39	38.57	37.85	38.29	38.29	0.21%	2,240,570
Sep 13, 2024	38.22	38.54	37.84	38.21	38.21	0.32%	1,638,099
Sep 12, 2024	38.22	38.43	37.97	38.09	38.09	0.26%	1,545,060
Sep 11, 2024	37.75	38.11	37.35	37.99	37.99	0.48%	2,023,786
Sep 10, 2024	37.72	38.00	37.39	37.81	37.81	0.35%	2,358,128
Sep 9, 2024	36.72	37.87	36.56	37.68	37.68	2.75%	2,436,824
Sep 6, 2024	37.47	37.63	36.53	36.67	36.67	-1.90%	2,567,451
Sep 5, 2024	36.03	37.48	35.75	37.38	37.38	3.52%	4,000,517
Sep 4, 2024	36.10	36.88	36.05	36.11	36.11	-0.52%	2,126,625
Sep 3, 2024	36.51	36.65	36.13	36.30	36.30	-0.90%	1,475,469
Aug 30, 2024	36.12	36.68	36.02	36.63	36.63	1.52%	1,992,657
Aug 29, 2024	35.86	36.37	35.77	36.08	36.08	1.15%	1,264,792
Aug 28, 2024	35.64	35.92	35.62	35.67	35.67	0.08%	955,946
Aug 27, 2024	35.43	35.70	35.29	35.64	35.64	0.42%	1,208,771
Aug 26, 2024	35.59	35.66	35.11	35.49	35.49	-0.20%	1,255,965
Aug 23, 2024	35.75	35.85	35.41	35.56	35.56	0.14%	1,449,039
Aug 22, 2024	35.70	35.80	35.39	35.51	35.51	-0.53%	1,310,178
Aug 21, 2024	35.57	35.73	35.41	35.70	35.70	0.48%	1,250,800
Aug 20, 2024	35.89	36.04	35.50	35.53	35.53	-1.20%	1,112,051
Aug 19, 2024	36.05	36.05	35.70	35.96	35.96	0.36%	2,092,666
Aug 16, 2024	35.58	36.15	35.48	35.83	35.74	0.76%	1,344,088
Aug 15, 2024	36.41	36.55	35.03	35.56	35.47	-1.14%	2,050,960
Aug 14, 2024	35.56	36.00	35.30	35.97	35.88	1.18%	1,930,345
Aug 13, 2024	35.38	35.79	35.21	35.55	35.46	1.48%	2,409,729
Aug 12, 2024	34.61	35.17	34.41	35.03	34.94	1.51%	3,319,868
Aug 9, 2024	34.72	34.86	33.93	34.51	34.42	-0.38%	1,619,932
Aug 8, 2024	33.83	34.79	33.73	34.64	34.55	2.91%	1,818,655
Aug 7, 2024	34.40	35.24	33.28	33.66	33.57	1.32%	3,236,275
Aug 6, 2024	32.48	33.61	32.10	33.22	33.13	0.45%	4,442,594
Aug 5, 2024	32.05	33.30	32.01	33.07	32.98	-0.72%	2,811,455
Aug 2, 2024	32.83	33.31	32.38	33.31	33.22	-0.27%	2,217,272
Aug 1, 2024	34.35	34.60	33.03	33.40	33.31	-2.54%	2,676,239
Jul 31, 2024	34.50	34.73	34.17	34.27	34.18	0.09%	1,418,380
Jul 30, 2024	34.18	34.30	33.97	34.24	34.15	1.03%	1,075,879
Jul 29, 2024	33.62	34.06	33.59	33.89	33.80	0.71%	1,203,581
Jul 26, 2024	33.47	33.81	33.39	33.65	33.56	1.69%	960,571
Jul 25, 2024	33.10	33.84	32.91	33.09	33.00	-0.36%	1,301,907
Jul 24, 2024	33.38	33.75	32.96	33.21	33.12	-1.28%	1,612,828
Jul 23, 2024	33.17	34.09	33.17	33.64	33.55	1.11%	1,487,095
Jul 22, 2024	32.70	33.29	32.36	33.27	33.18	1.84%	2,365,452
Jul 19, 2024	32.90	32.90	32.49	32.67	32.58	-0.49%	1,304,518
Jul 18, 2024	33.16	33.35	32.67	32.83	32.74	-1.77%	1,602,861
Jul 17, 2024	34.00	34.22	33.35	33.42	33.33	-1.91%	1,318,596
Jul 16, 2024	33.29	34.18	33.18	34.07	33.98	2.93%	2,214,510
Jul 15, 2024	33.91	33.91	33.02	33.10	33.01	-2.04%	2,327,831
Jul 12, 2024	33.18	33.88	33.12	33.79	33.70	2.18%	1,432,352
Jul 11, 2024	32.43	33.12	32.43	33.07	32.98	2.16%	2,001,615
Jul 10, 2024	32.46	32.56	32.23	32.37	32.29	-0.19%	1,835,852
Jul 9, 2024	32.98	33.04	32.39	32.43	32.35	-1.96%	1,634,666
Jul 8, 2024	32.64	33.24	32.59	33.08	32.99	1.97%	1,524,675
Jul 5, 2024	32.99	33.18	32.23	32.44	32.36	-2.44%	2,961,170