Aramark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	38.16	39.29	37.87	38.81	38.81	1.12%	1,909,497
Jan 7, 2026	38.52	38.77	37.83	38.38	38.38	-0.54%	2,281,662
Jan 6, 2026	38.05	38.83	37.96	38.59	38.59	1.66%	2,075,547
Jan 5, 2026	36.36	38.36	36.36	37.96	37.96	3.77%	2,712,200
Jan 2, 2026	36.86	36.91	36.04	36.58	36.58	-0.76%	2,410,548
Dec 31, 2025	37.21	37.35	36.85	36.86	36.86	-1.10%	1,245,673
Dec 30, 2025	37.22	37.38	37.03	37.27	37.27	-0.24%	1,254,339
Dec 29, 2025	37.44	37.58	37.23	37.36	37.36	-0.16%	1,214,775
Dec 26, 2025	37.74	37.79	37.23	37.42	37.42	-0.85%	1,119,833
Dec 24, 2025	37.93	38.07	37.62	37.74	37.74	-0.74%	674,465
Dec 23, 2025	38.32	38.47	37.83	38.02	38.02	-0.91%	1,550,302
Dec 22, 2025	37.79	38.68	37.79	38.37	38.37	1.05%	2,211,097
Dec 19, 2025	38.02	38.24	37.69	37.97	37.97	-0.05%	2,580,042
Dec 18, 2025	38.00	38.14	37.70	37.99	37.99	0.64%	2,680,486
Dec 17, 2025	37.67	38.31	37.38	37.75	37.75	0.27%	1,846,108
Dec 16, 2025	37.65	37.83	37.37	37.65	37.65	0.08%	1,966,188
Dec 15, 2025	37.51	37.96	37.38	37.62	37.62	0.53%	1,906,596
Dec 12, 2025	37.70	37.92	37.30	37.42	37.42	-0.51%	1,497,628
Dec 11, 2025	37.36	37.94	37.25	37.61	37.61	0.83%	1,864,760
Dec 10, 2025	37.15	37.38	36.63	37.30	37.30	0.32%	2,337,610
Dec 9, 2025	37.07	37.60	37.07	37.18	37.18	0.70%	1,784,428
Dec 8, 2025	37.88	37.98	36.86	36.92	36.92	-2.71%	1,686,501
Dec 5, 2025	37.48	38.02	37.39	37.95	37.95	0.98%	1,784,351
Dec 4, 2025	37.64	37.83	37.23	37.58	37.46	-0.05%	1,639,398
Dec 3, 2025	37.10	37.65	37.10	37.60	37.48	1.48%	2,262,776
Dec 2, 2025	37.12	37.14	36.74	37.05	36.93	-0.08%	2,169,097
Dec 1, 2025	36.80	37.51	36.34	37.08	36.96	-0.24%	3,150,483
Nov 28, 2025	37.30	37.31	36.83	37.17	37.05	-0.35%	1,580,647
Nov 26, 2025	37.98	38.22	37.30	37.30	37.18	-1.74%	4,530,662
Nov 25, 2025	37.82	38.39	37.62	37.96	37.84	0.74%	3,445,522
Nov 24, 2025	37.77	38.04	37.08	37.68	37.56	-0.40%	3,220,441
Nov 21, 2025	36.94	38.05	36.89	37.83	37.71	2.30%	3,017,953
Nov 20, 2025	37.00	37.63	36.61	36.98	36.86	0.68%	3,810,746
Nov 19, 2025	36.73	37.32	36.54	36.73	36.61	0.14%	4,013,377
Nov 18, 2025	36.03	36.88	35.66	36.68	36.56	1.78%	5,284,633
Nov 17, 2025	35.83	37.48	35.07	36.04	35.92	-5.23%	9,307,423
Nov 14, 2025	38.46	38.68	38.01	38.03	37.91	-1.30%	2,847,795
Nov 13, 2025	38.44	38.96	38.32	38.53	38.41	0.10%	3,119,404
Nov 12, 2025	38.11	38.67	37.89	38.49	38.37	1.16%	3,246,602
Nov 11, 2025	37.64	38.30	37.43	38.05	37.93	1.20%	2,184,694
Nov 10, 2025	37.86	37.94	37.33	37.60	37.48	-0.53%	2,009,840
Nov 7, 2025	37.39	37.84	37.39	37.80	37.68	1.12%	2,031,588
Nov 6, 2025	37.75	38.05	37.34	37.38	37.26	-0.80%	1,756,482
Nov 5, 2025	37.63	37.87	37.33	37.68	37.56	-0.03%	2,168,619
Nov 4, 2025	37.48	37.83	37.29	37.69	37.57	0.27%	1,384,896
Nov 3, 2025	37.79	38.03	37.42	37.59	37.47	-0.77%	2,656,713
Oct 31, 2025	38.64	38.71	37.72	37.88	37.76	-2.32%	3,056,497
Oct 30, 2025	38.69	39.30	38.60	38.78	38.66	-0.82%	2,228,652
Oct 29, 2025	38.96	39.51	38.84	39.10	38.98	-0.38%	2,279,527
Oct 28, 2025	39.94	40.01	38.97	39.25	39.12	-2.14%	3,256,735