Aramark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	40.13	40.59	39.84	40.43	-	0.65%	379,572
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
May 20, 2025	39.63	39.87	39.44	39.78	39.78	-0.05%	1,323,386
May 19, 2025	38.94	39.82	38.94	39.80	39.80	1.40%	1,489,265
May 16, 2025	38.64	39.27	38.21	39.25	39.25	2.40%	1,922,859
May 15, 2025	39.01	39.08	38.27	38.33	38.33	-1.69%	1,460,376
May 14, 2025	39.20	39.24	38.76	38.99	38.99	-0.84%	1,286,023
May 13, 2025	39.20	39.62	38.78	39.32	39.21	1.24%	1,584,477
May 12, 2025	39.24	39.53	38.71	38.84	38.74	1.25%	2,193,674
May 9, 2025	38.48	38.67	37.88	38.36	38.26	-0.10%	2,137,801
May 8, 2025	38.79	38.85	38.33	38.40	38.30	0.42%	2,485,380
May 7, 2025	37.81	38.75	37.66	38.24	38.14	1.59%	3,045,019
May 6, 2025	33.71	37.82	33.71	37.64	37.54	10.06%	6,167,869
May 5, 2025	33.56	34.39	33.50	34.20	34.11	1.69%	3,873,362
May 2, 2025	33.52	33.79	33.10	33.63	33.54	1.63%	2,915,765
May 1, 2025	33.50	33.83	33.06	33.09	33.00	-1.02%	1,160,745
Apr 30, 2025	32.68	33.95	32.50	33.43	33.34	1.15%	1,924,657
Apr 29, 2025	32.82	33.17	32.74	33.05	32.96	0.09%	2,640,902
Apr 28, 2025	33.03	33.58	32.70	33.02	32.93	0.27%	2,169,174
Apr 25, 2025	32.88	33.24	32.60	32.93	32.84	-0.21%	795,087
Apr 24, 2025	32.94	33.22	32.63	33.00	32.91	0.09%	1,594,442
Apr 23, 2025	33.19	33.67	32.65	32.97	32.88	2.14%	2,355,840
Apr 22, 2025	31.85	32.31	31.58	32.28	32.19	2.64%	1,794,367
Apr 21, 2025	32.04	32.28	31.18	31.45	31.37	-2.24%	1,474,099
Apr 17, 2025	32.03	32.46	32.00	32.17	32.08	0.59%	958,272
Apr 16, 2025	32.55	32.58	31.66	31.98	31.89	-1.99%	1,585,242
Apr 15, 2025	32.90	33.31	32.58	32.63	32.54	-0.15%	1,708,572
Apr 14, 2025	33.68	33.79	32.32	32.68	32.59	-1.36%	2,270,268
Apr 11, 2025	32.68	33.27	32.00	33.13	33.04	0.98%	1,520,855
Apr 10, 2025	33.26	33.43	31.79	32.81	32.72	-3.41%	2,638,893
Apr 9, 2025	30.16	34.08	29.92	33.97	33.88	11.78%	3,802,153
Apr 8, 2025	31.35	31.76	30.07	30.39	30.31	-0.59%	3,811,472
Apr 7, 2025	30.29	32.12	29.94	30.57	30.49	-2.52%	3,837,519
Apr 4, 2025	33.02	33.03	31.26	31.36	31.28	-7.79%	3,605,980
Apr 3, 2025	33.78	34.53	33.78	34.01	33.92	-3.24%	1,783,009
Apr 2, 2025	34.81	35.16	34.56	35.15	35.06	0.34%	2,222,093
Apr 1, 2025	34.56	35.08	34.19	35.03	34.94	1.48%	1,690,396
Mar 31, 2025	33.85	34.71	33.74	34.52	34.43	0.94%	2,240,097
Mar 28, 2025	34.22	34.48	33.91	34.20	34.11	-0.47%	1,343,983
Mar 27, 2025	34.28	34.65	34.05	34.36	34.27	0.23%	1,956,856
Mar 26, 2025	34.38	34.60	33.97	34.28	34.19	0.44%	1,912,501
Mar 25, 2025	34.31	34.75	34.00	34.13	34.04	-0.09%	2,069,188
Mar 24, 2025	34.82	34.84	33.74	34.16	34.07	-0.76%	4,566,399
Mar 21, 2025	33.87	34.58	33.52	34.42	34.33	0.85%	3,331,487
Mar 20, 2025	34.37	34.79	33.76	34.13	34.04	-4.34%	3,753,669