Aramark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	36.52	37.01	36.11	36.86	36.86	0.19%	1,855,884
Feb 19, 2025	37.00	37.13	36.51	36.79	36.79	-1.10%	2,369,123
Feb 18, 2025	37.69	37.69	36.52	37.20	37.20	-1.46%	3,023,782
Feb 14, 2025	38.91	38.91	37.75	37.75	37.75	-2.40%	1,122,184
Feb 13, 2025	38.11	38.73	37.87	38.68	38.68	2.11%	1,562,612
Feb 12, 2025	37.15	37.94	37.08	37.88	37.88	1.12%	2,297,701
Feb 11, 2025	37.28	37.60	37.16	37.46	37.46	-0.27%	1,949,339
Feb 10, 2025	38.10	38.18	37.31	37.56	37.56	-1.39%	2,599,603
Feb 7, 2025	38.17	38.72	37.91	38.09	37.98	0.18%	2,691,939
Feb 6, 2025	37.99	38.36	37.70	38.02	37.91	0.40%	2,259,793
Feb 5, 2025	37.57	38.37	37.06	37.87	37.76	0.56%	2,868,121
Feb 4, 2025	38.50	38.50	35.88	37.66	37.56	-2.05%	5,381,766
Feb 3, 2025	38.19	38.91	38.05	38.45	38.34	-1.18%	3,118,219
Jan 31, 2025	39.56	39.84	38.80	38.91	38.80	-1.82%	1,679,685
Jan 30, 2025	39.54	39.89	39.38	39.63	39.52	0.79%	919,859
Jan 29, 2025	39.48	39.76	38.98	39.32	39.21	-0.15%	1,323,787
Jan 28, 2025	39.25	39.64	39.03	39.38	39.27	-	1,578,192
Jan 27, 2025	38.79	39.42	38.79	39.38	39.27	0.97%	1,087,741
Jan 24, 2025	38.30	39.10	38.20	39.00	38.89	1.54%	1,157,398
Jan 23, 2025	38.20	38.50	37.64	38.41	38.30	1.08%	1,383,964
Jan 22, 2025	38.15	38.30	37.65	38.00	37.89	-1.53%	1,937,117
Jan 21, 2025	39.46	39.60	37.86	38.59	38.48	-1.46%	2,724,661
Jan 17, 2025	39.58	40.00	39.14	39.16	39.05	-0.38%	2,358,962
Jan 16, 2025	39.28	39.54	39.07	39.31	39.20	0.10%	1,863,116
Jan 15, 2025	39.00	39.48	38.85	39.27	39.16	2.75%	3,162,618
Jan 14, 2025	38.07	38.36	37.65	38.22	38.11	1.19%	1,600,194
Jan 13, 2025	36.73	37.82	36.67	37.77	37.67	2.25%	2,466,423
Jan 10, 2025	36.37	36.95	36.31	36.94	36.84	0.24%	2,082,510
Jan 8, 2025	36.25	36.89	36.03	36.85	36.75	1.60%	1,646,604
Jan 7, 2025	36.73	36.92	36.03	36.27	36.17	-1.17%	2,183,452
Jan 6, 2025	37.15	37.55	36.63	36.70	36.60	-1.16%	1,043,394
Jan 3, 2025	37.05	37.37	36.82	37.13	37.03	0.41%	1,045,882
Jan 2, 2025	37.53	37.74	36.79	36.98	36.88	-0.88%	1,484,489
Dec 31, 2024	37.37	37.65	37.29	37.31	37.21	0.16%	1,490,701
Dec 30, 2024	37.04	37.58	36.92	37.25	37.15	-0.48%	1,241,871
Dec 27, 2024	37.30	37.84	37.23	37.43	37.33	-0.58%	1,232,537
Dec 26, 2024	37.33	37.68	37.21	37.65	37.55	-0.05%	1,605,571
Dec 24, 2024	37.64	37.71	37.43	37.67	37.57	0.05%	599,411
Dec 23, 2024	37.41	37.81	37.17	37.65	37.55	0.08%	1,062,694
Dec 20, 2024	37.36	38.14	37.36	37.62	37.52	0.56%	3,703,254
Dec 19, 2024	37.81	38.16	37.41	37.41	37.31	0.16%	1,968,057
Dec 18, 2024	38.95	39.11	37.30	37.35	37.25	-3.66%	2,024,149
Dec 17, 2024	39.34	39.74	38.69	38.77	38.66	-2.19%	1,643,737
Dec 16, 2024	40.24	40.48	39.63	39.64	39.53	-1.32%	1,732,068
Dec 13, 2024	40.32	40.66	39.81	40.17	40.06	-0.57%	1,292,578
Dec 12, 2024	40.81	41.09	40.14	40.40	40.29	-0.88%	1,535,887
Dec 11, 2024	40.13	40.84	39.94	40.76	40.65	1.54%	2,320,715
Dec 10, 2024	40.10	40.58	39.96	40.14	40.03	0.45%	2,042,489
Dec 9, 2024	41.44	41.62	39.87	39.96	39.85	-3.97%	2,816,650
Dec 6, 2024	41.90	42.09	41.46	41.61	41.49	0.02%	1,956,858
Dec 5, 2024	41.10	41.64	40.95	41.60	41.48	1.41%	1,861,958
Dec 4, 2024	40.20	41.12	40.13	41.02	40.91	2.04%	1,381,901
Dec 3, 2024	40.40	40.41	39.81	40.20	40.09	-0.30%	2,541,233
Dec 2, 2024	40.40	40.54	40.07	40.32	40.21	-0.91%	1,673,765
Nov 29, 2024	40.74	41.05	40.64	40.69	40.47	-0.20%	801,980
Nov 27, 2024	42.28	42.49	40.70	40.77	40.55	-3.43%	1,550,470
Nov 26, 2024	41.88	42.41	41.71	42.22	41.99	0.86%	2,760,657
Nov 25, 2024	41.26	41.90	41.19	41.86	41.64	2.45%	2,815,933
Nov 22, 2024	40.49	41.04	40.07	40.86	40.64	1.09%	1,838,385
Nov 21, 2024	38.96	40.45	38.96	40.42	40.20	3.77%	3,332,974
Nov 20, 2024	37.54	38.97	37.54	38.95	38.74	3.34%	2,225,566
Nov 19, 2024	36.82	37.80	36.77	37.69	37.49	1.18%	1,745,789
Nov 18, 2024	37.27	37.69	37.11	37.25	37.05	-0.29%	1,868,945
Nov 15, 2024	38.68	38.76	37.28	37.36	37.16	-3.41%	3,015,435
Nov 14, 2024	39.05	39.33	38.48	38.68	38.47	-1.05%	1,416,527
Nov 13, 2024	38.13	39.12	37.44	39.09	38.88	2.81%	3,482,069
Nov 12, 2024	38.42	38.88	37.93	38.02	37.82	-1.71%	2,690,121
Nov 11, 2024	42.04	42.04	38.46	38.68	38.47	-1.10%	4,359,100
Nov 8, 2024	38.79	39.32	38.22	39.11	38.90	0.36%	3,818,680
Nov 7, 2024	39.35	39.44	38.88	38.97	38.76	-0.84%	1,853,431
Nov 6, 2024	39.91	39.91	38.71	39.30	39.09	2.50%	1,926,282
Nov 5, 2024	38.03	38.49	38.00	38.34	38.13	0.52%	1,496,748
Nov 4, 2024	38.15	38.37	37.96	38.14	37.94	-0.18%	1,074,367
Nov 1, 2024	37.95	38.47	37.90	38.21	38.01	1.00%	1,228,533
Oct 31, 2024	38.18	38.57	37.70	37.83	37.63	-1.20%	1,391,018
Oct 30, 2024	38.19	38.48	38.13	38.29	38.08	0.21%	1,124,592
Oct 29, 2024	37.98	38.48	37.80	38.21	38.01	-	1,487,084
Oct 28, 2024	37.85	38.52	37.81	38.21	38.01	1.62%	2,450,122
Oct 25, 2024	38.10	38.21	37.54	37.60	37.40	-0.97%	1,490,021
Oct 24, 2024	38.35	38.50	37.89	37.97	37.77	-0.60%	4,273,673
Oct 23, 2024	38.99	39.18	38.12	38.20	38.00	-3.02%	2,221,984
Oct 22, 2024	39.47	39.66	39.22	39.39	39.18	-0.51%	1,980,603
Oct 21, 2024	39.64	39.99	39.28	39.59	39.38	-0.20%	1,943,777
Oct 18, 2024	39.11	39.70	38.87	39.67	39.46	1.67%	1,125,346
Oct 17, 2024	39.54	39.65	38.89	39.02	38.81	-0.96%	1,167,126
Oct 16, 2024	39.37	39.87	39.24	39.40	39.19	1.00%	1,841,420
Oct 15, 2024	38.87	39.27	38.68	39.01	38.80	0.75%	2,301,898
Oct 14, 2024	38.27	38.88	38.23	38.72	38.51	1.60%	1,380,900
Oct 11, 2024	37.61	38.12	37.61	38.11	37.91	1.60%	794,314
Oct 10, 2024	37.90	38.00	37.43	37.51	37.31	-1.39%	998,245
Oct 9, 2024	37.58	38.06	37.45	38.04	37.84	1.17%	899,074
Oct 8, 2024	37.47	37.97	37.33	37.60	37.40	0.89%	1,345,917
Oct 7, 2024	37.73	37.77	37.15	37.27	37.07	-1.45%	1,560,977
Oct 4, 2024	38.14	38.19	37.64	37.82	37.62	-0.26%	1,724,887
Oct 3, 2024	38.07	38.18	37.72	37.92	37.72	-0.84%	1,581,228
Oct 2, 2024	37.87	38.30	37.78	38.24	38.03	0.26%	1,198,155
Oct 1, 2024	38.77	38.77	37.81	38.14	37.94	-1.52%	2,068,955
Sep 30, 2024	38.36	38.74	38.05	38.73	38.52	0.75%	1,946,022
Sep 27, 2024	38.36	38.68	38.09	38.44	38.23	0.23%	1,603,202
Sep 26, 2024	38.10	38.94	37.68	38.35	38.14	2.93%	5,283,109