Aramark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	42.33	42.60	41.33	42.49	42.49	-0.16%	2,031,491
Jul 31, 2025	42.99	43.11	42.49	42.56	42.56	-1.48%	1,418,849
Jul 30, 2025	43.34	43.58	43.06	43.20	43.20	0.14%	1,159,225
Jul 29, 2025	43.60	43.72	43.06	43.14	43.14	-0.87%	1,813,553
Jul 28, 2025	43.80	43.84	43.27	43.52	43.52	-0.84%	1,222,947
Jul 25, 2025	43.51	43.89	43.32	43.89	43.89	1.15%	1,146,206
Jul 24, 2025	43.69	44.09	43.32	43.39	43.39	-1.72%	1,422,183
Jul 23, 2025	44.02	44.49	44.00	44.15	44.15	0.73%	1,637,749
Jul 22, 2025	43.28	43.95	43.16	43.83	43.83	1.58%	1,519,933
Jul 21, 2025	43.40	43.64	42.95	43.15	43.15	-0.35%	1,315,719
Jul 18, 2025	43.31	43.39	42.95	43.30	43.30	0.07%	1,253,240
Jul 17, 2025	42.88	43.36	42.70	43.27	43.27	0.25%	1,630,356
Jul 16, 2025	42.82	43.26	42.43	43.16	43.16	0.51%	1,550,521
Jul 15, 2025	43.67	43.97	42.91	42.94	42.94	-1.60%	1,772,741
Jul 14, 2025	43.42	44.01	43.30	43.64	43.64	0.28%	1,417,504
Jul 11, 2025	43.45	43.62	43.24	43.52	43.52	-0.25%	1,136,974
Jul 10, 2025	43.00	43.84	42.80	43.63	43.63	1.51%	1,387,359
Jul 9, 2025	42.98	43.25	42.61	42.98	42.98	0.49%	1,737,923
Jul 8, 2025	42.35	42.91	42.30	42.77	42.77	0.78%	1,606,018
Jul 7, 2025	42.76	42.76	41.78	42.44	42.44	-0.82%	2,032,458
Jul 3, 2025	42.83	43.00	42.48	42.79	42.79	-0.44%	1,392,020
Jul 2, 2025	42.41	43.20	42.04	42.98	42.98	1.34%	2,239,754
Jul 1, 2025	41.87	42.80	41.87	42.41	42.41	1.29%	2,472,568
Jun 30, 2025	42.15	42.19	41.59	41.87	41.87	-0.55%	1,826,661
Jun 27, 2025	41.88	42.14	41.48	42.10	42.10	0.48%	2,300,873
Jun 26, 2025	41.38	41.94	41.25	41.90	41.90	1.85%	2,408,539
Jun 25, 2025	41.04	41.31	40.84	41.14	41.14	0.69%	1,642,559
Jun 24, 2025	40.60	40.95	40.42	40.86	40.86	1.09%	1,175,100
Jun 23, 2025	39.96	40.62	39.72	40.42	40.42	0.82%	1,341,988
Jun 20, 2025	40.29	40.42	39.89	40.09	40.09	-0.07%	2,283,191
Jun 18, 2025	39.32	40.44	39.32	40.12	40.12	1.72%	1,802,017
Jun 17, 2025	40.07	40.20	39.30	39.44	39.44	-2.21%	1,978,099
Jun 16, 2025	40.40	40.59	40.18	40.33	40.33	0.62%	1,007,658
Jun 13, 2025	40.05	40.54	39.90	40.08	40.08	-0.60%	1,328,277
Jun 12, 2025	39.93	40.47	39.83	40.32	40.32	0.37%	1,500,468
Jun 11, 2025	39.65	40.25	39.52	40.17	40.17	1.52%	1,537,879
Jun 10, 2025	39.41	40.18	39.10	39.57	39.57	0.13%	2,318,615
Jun 9, 2025	40.02	40.13	39.30	39.52	39.52	-1.52%	1,784,131
Jun 6, 2025	40.05	40.27	39.87	40.13	40.13	0.98%	1,343,609
Jun 5, 2025	40.39	40.45	39.52	39.74	39.74	-1.39%	1,509,512
Jun 4, 2025	40.48	40.88	39.81	40.30	40.30	-0.32%	1,398,041
Jun 3, 2025	40.01	40.60	40.01	40.43	40.43	0.67%	1,254,463
Jun 2, 2025	40.25	40.53	39.56	40.16	40.16	-0.84%	1,262,538
May 30, 2025	40.13	40.68	39.84	40.50	40.50	0.82%	1,612,602
May 29, 2025	40.11	40.58	39.85	40.17	40.17	0.17%	1,575,395
May 28, 2025	39.98	40.42	39.67	40.10	40.10	1.11%	1,906,389
May 27, 2025	39.65	39.71	38.99	39.66	39.66	1.38%	1,879,370
May 23, 2025	38.49	39.27	38.32	39.12	39.12	0.62%	1,287,246
May 22, 2025	38.95	39.14	38.53	38.88	38.88	-0.15%	1,281,616
May 21, 2025	39.39	39.61	38.93	38.94	38.94	-2.11%	1,908,061