Aramark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	37.76	38.56	37.70	38.42	38.42	2.02%	2,020,175
Sep 25, 2025	37.53	37.76	37.14	37.66	37.66	0.16%	2,382,647
Sep 24, 2025	37.97	38.33	37.25	37.60	37.60	-0.97%	2,150,730
Sep 23, 2025	37.78	38.12	37.39	37.97	37.97	0.50%	2,337,465
Sep 22, 2025	37.37	37.84	37.12	37.78	37.78	0.45%	2,266,912
Sep 19, 2025	37.90	38.00	37.56	37.61	37.61	-0.34%	4,363,567
Sep 18, 2025	37.58	37.87	37.30	37.74	37.74	0.75%	1,788,537
Sep 17, 2025	37.73	38.01	37.24	37.46	37.46	-0.27%	2,865,578
Sep 16, 2025	37.91	38.10	37.47	37.56	37.56	-0.66%	1,505,881
Sep 15, 2025	38.65	38.90	37.70	37.81	37.81	-1.72%	3,013,774
Sep 12, 2025	38.73	38.97	38.30	38.47	38.47	-1.03%	1,673,331
Sep 11, 2025	38.29	38.87	38.09	38.87	38.87	1.86%	2,577,197
Sep 10, 2025	38.26	38.62	37.76	38.16	38.16	-0.75%	2,384,913
Sep 9, 2025	38.63	38.63	37.96	38.45	38.45	0.34%	1,863,064
Sep 8, 2025	38.78	39.00	38.18	38.32	38.32	-1.26%	2,735,188
Sep 5, 2025	39.07	39.61	38.56	38.81	38.81	-0.84%	1,621,041
Sep 4, 2025	38.93	39.26	38.78	39.14	39.14	0.49%	1,309,210
Sep 3, 2025	38.71	39.21	38.58	38.95	38.95	0.46%	1,601,502
Sep 2, 2025	38.77	38.82	38.29	38.77	38.77	-0.87%	1,631,350
Aug 29, 2025	39.20	39.51	38.93	39.11	39.11	-0.36%	956,091
Aug 28, 2025	39.52	39.62	38.83	39.25	39.25	-0.66%	1,263,043
Aug 27, 2025	39.27	39.84	39.08	39.51	39.51	0.20%	1,411,674
Aug 26, 2025	39.46	39.79	39.35	39.43	39.43	-0.10%	1,138,252
Aug 25, 2025	39.99	40.08	39.43	39.47	39.47	-1.45%	1,332,442
Aug 22, 2025	39.69	40.18	39.40	40.05	40.05	1.60%	1,355,781
Aug 21, 2025	39.88	40.02	39.32	39.42	39.42	-1.60%	2,024,404
Aug 20, 2025	39.75	40.24	39.57	40.06	40.06	1.47%	4,819,548
Aug 19, 2025	39.39	39.97	39.29	39.48	39.48	0.36%	2,273,066
Aug 18, 2025	39.58	39.82	39.25	39.34	39.34	-0.73%	2,518,265
Aug 15, 2025	39.61	39.88	39.31	39.63	39.63	-0.08%	1,427,999
Aug 14, 2025	40.51	40.62	39.52	39.66	39.66	-2.65%	2,043,049
Aug 13, 2025	39.60	40.94	39.60	40.74	40.74	3.14%	3,683,510
Aug 12, 2025	39.30	39.74	39.27	39.50	39.50	1.00%	2,480,015
Aug 11, 2025	39.48	39.87	38.66	39.11	39.11	-1.29%	3,161,880
Aug 8, 2025	39.93	40.17	39.28	39.62	39.62	1.28%	3,825,352
Aug 7, 2025	39.60	39.64	38.72	39.12	39.12	-0.64%	2,322,396
Aug 6, 2025	40.39	40.89	39.31	39.37	39.37	-0.48%	3,135,451
Aug 5, 2025	39.73	41.51	39.29	39.56	39.46	-8.23%	6,414,112
Aug 4, 2025	42.43	43.24	42.18	43.11	43.00	1.46%	2,548,519
Aug 1, 2025	42.33	42.60	41.33	42.49	42.38	-0.16%	2,031,491
Jul 31, 2025	42.99	43.11	42.49	42.56	42.45	-1.48%	1,418,849
Jul 30, 2025	43.34	43.58	43.06	43.20	43.09	0.14%	1,159,225
Jul 29, 2025	43.60	43.72	43.06	43.14	43.03	-0.87%	1,813,553
Jul 28, 2025	43.80	43.84	43.27	43.52	43.40	-0.84%	1,222,947
Jul 25, 2025	43.51	43.89	43.32	43.89	43.77	1.15%	1,146,206
Jul 24, 2025	43.69	44.09	43.32	43.39	43.28	-1.72%	1,422,183
Jul 23, 2025	44.02	44.49	44.00	44.15	44.03	0.73%	1,637,749
Jul 22, 2025	43.28	43.95	43.16	43.83	43.71	1.58%	1,519,933
Jul 21, 2025	43.40	43.64	42.95	43.15	43.04	-0.35%	1,315,719
Jul 18, 2025	43.31	43.39	42.95	43.30	43.19	0.07%	1,253,240