Aramark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	40.30	40.69	39.95	40.00	40.00	0.03%	3,442,892
Mar 12, 2026	39.47	40.26	39.31	39.99	39.99	0.58%	3,238,522
Mar 11, 2026	39.74	40.15	39.26	39.76	39.76	-0.58%	2,320,380
Mar 10, 2026	40.02	40.24	39.51	39.99	39.99	-0.82%	1,914,041
Mar 9, 2026	40.15	40.55	38.73	40.32	40.32	0.17%	3,606,214
Mar 6, 2026	40.76	40.84	39.42	40.25	40.25	-1.92%	2,616,132
Mar 5, 2026	41.00	41.98	40.83	41.04	41.04	-0.10%	2,195,498
Mar 4, 2026	41.00	41.32	40.80	41.08	41.08	0.54%	1,265,795
Mar 3, 2026	40.50	41.29	39.84	40.86	40.86	-0.97%	1,829,598
Mar 2, 2026	41.37	41.66	40.68	41.26	41.26	-1.41%	1,836,692
Feb 27, 2026	41.39	42.10	41.26	41.85	41.85	0.02%	1,806,184
Feb 26, 2026	41.22	41.90	41.09	41.84	41.84	2.07%	1,504,059
Feb 25, 2026	41.25	41.53	40.59	40.99	40.99	-	2,145,988
Feb 24, 2026	40.57	41.02	40.01	40.99	40.99	1.04%	1,869,532
Feb 23, 2026	40.50	40.82	40.04	40.57	40.57	-0.86%	2,554,667
Feb 20, 2026	40.50	41.04	40.21	40.92	40.92	0.96%	1,742,864
Feb 19, 2026	40.28	40.55	39.87	40.53	40.53	0.92%	2,200,625
Feb 18, 2026	38.97	40.38	38.97	40.16	40.16	2.27%	2,626,468
Feb 17, 2026	39.56	39.91	39.03	39.27	39.15	0.74%	2,516,480
Feb 13, 2026	39.31	39.39	38.15	38.98	38.86	-0.46%	4,104,637
Feb 12, 2026	42.40	42.85	38.42	39.16	39.04	-7.18%	7,335,133
Feb 11, 2026	41.30	42.94	40.84	42.19	42.06	3.00%	6,656,196
Feb 10, 2026	38.31	41.21	38.25	40.96	40.83	5.57%	9,213,191
Feb 9, 2026	38.61	38.88	38.25	38.80	38.68	0.18%	8,892,017
Feb 6, 2026	38.71	39.17	38.28	38.73	38.61	0.16%	9,212,057
Feb 5, 2026	38.86	39.21	38.40	38.67	38.55	-0.26%	5,165,189
Feb 4, 2026	38.25	38.80	37.91	38.77	38.65	1.87%	5,257,129
Feb 3, 2026	38.33	38.59	37.90	38.06	37.94	-0.73%	2,481,481
Feb 2, 2026	38.51	38.77	38.20	38.34	38.22	-0.39%	3,740,914
Jan 30, 2026	38.49	38.93	38.30	38.49	38.37	-	3,939,057
Jan 29, 2026	38.78	38.83	38.20	38.49	38.37	-0.03%	3,518,799
Jan 28, 2026	38.73	39.16	38.45	38.50	38.38	-0.67%	2,468,128
Jan 27, 2026	38.58	38.99	38.17	38.76	38.64	-0.08%	1,917,720
Jan 26, 2026	38.99	39.16	38.46	38.79	38.67	-0.74%	2,693,269
Jan 23, 2026	39.29	39.49	38.83	39.08	38.96	-0.64%	1,760,171
Jan 22, 2026	39.58	39.95	39.21	39.33	39.21	-0.30%	2,167,417
Jan 21, 2026	38.96	39.59	38.83	39.45	39.33	2.10%	3,712,450
Jan 20, 2026	39.27	39.51	38.60	38.64	38.52	-2.47%	2,326,614
Jan 16, 2026	38.84	39.72	38.58	39.62	39.50	1.56%	2,176,573
Jan 15, 2026	38.71	39.16	38.61	39.01	38.89	1.14%	3,221,088
Jan 14, 2026	38.38	38.75	38.28	38.57	38.45	0.55%	3,242,743
Jan 13, 2026	38.61	38.77	37.88	38.36	38.24	-1.06%	2,744,404
Jan 12, 2026	38.69	38.95	38.25	38.77	38.65	-0.41%	2,291,767
Jan 9, 2026	38.77	39.04	38.37	38.93	38.81	0.31%	1,783,912
Jan 8, 2026	38.16	39.29	37.87	38.81	38.69	1.12%	1,909,499
Jan 7, 2026	38.52	38.77	37.83	38.38	38.26	-0.54%	2,281,677
Jan 6, 2026	38.05	38.83	37.96	38.59	38.47	1.66%	2,075,551
Jan 5, 2026	36.36	38.36	36.36	37.96	37.84	3.77%	2,712,200
Jan 2, 2026	36.86	36.91	36.04	36.58	36.47	-0.76%	2,410,558
Dec 31, 2025	37.21	37.35	36.85	36.86	36.75	-1.10%	1,259,693