Aramark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	34.22	34.48	33.91	34.04	-	-0.93%	496,305
Mar 27, 2025	34.28	34.65	34.05	34.36	34.36	0.23%	1,956,856
Mar 26, 2025	34.38	34.60	33.97	34.28	34.28	0.44%	1,912,501
Mar 25, 2025	34.31	34.75	34.00	34.13	34.13	-0.09%	2,069,188
Mar 24, 2025	34.82	34.84	33.74	34.16	34.16	-0.76%	4,566,399
Mar 21, 2025	33.87	34.58	33.52	34.42	34.42	0.85%	3,331,487
Mar 20, 2025	34.37	34.79	33.76	34.13	34.13	-4.34%	3,753,669
Mar 19, 2025	34.97	35.93	34.91	35.68	35.68	2.26%	1,475,784
Mar 18, 2025	35.83	35.84	34.83	34.89	34.89	-3.00%	1,287,218
Mar 17, 2025	35.54	36.29	35.49	35.97	35.97	1.24%	1,814,738
Mar 14, 2025	34.90	35.55	34.69	35.53	35.53	3.19%	1,783,615
Mar 13, 2025	34.31	34.61	33.81	34.43	34.43	-	1,657,376
Mar 12, 2025	35.01	35.10	33.58	34.43	34.43	-1.37%	2,336,663
Mar 11, 2025	35.27	35.58	34.47	34.91	34.91	-1.19%	2,134,192
Mar 10, 2025	35.59	35.73	34.79	35.33	35.33	-1.67%	1,550,131
Mar 7, 2025	35.43	36.08	35.03	35.93	35.93	1.10%	1,478,587
Mar 6, 2025	35.44	36.04	35.16	35.54	35.54	-0.84%	1,117,362
Mar 5, 2025	35.72	36.02	35.06	35.84	35.84	0.36%	1,711,575
Mar 4, 2025	35.67	36.19	34.92	35.71	35.71	-0.86%	2,659,614
Mar 3, 2025	37.13	37.50	35.98	36.02	36.02	-2.78%	1,710,132
Feb 28, 2025	36.46	37.07	36.30	37.05	37.05	1.62%	1,624,609
Feb 27, 2025	36.87	36.90	36.11	36.46	36.46	-0.76%	1,267,681
Feb 26, 2025	37.02	37.43	36.63	36.74	36.74	-0.38%	1,947,899
Feb 25, 2025	37.28	37.36	36.37	36.88	36.88	-0.78%	3,398,040
Feb 24, 2025	36.33	37.47	36.16	37.17	37.17	3.45%	2,365,048
Feb 21, 2025	36.96	36.96	35.87	35.93	35.93	-2.52%	2,755,542
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