Aramark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	38.45	39.09	38.15	38.73	38.73	0.62%	3,621,659
Oct 16, 2025	39.73	39.81	38.37	38.49	38.49	-3.27%	2,697,427
Oct 15, 2025	39.88	40.30	39.61	39.79	39.79	-0.23%	1,538,844
Oct 14, 2025	39.58	39.90	39.35	39.88	39.88	0.23%	1,676,772
Oct 13, 2025	39.52	40.34	39.34	39.79	39.79	1.17%	2,942,240
Oct 10, 2025	39.58	40.35	39.06	39.33	39.33	-1.38%	3,184,017
Oct 9, 2025	38.94	41.19	38.91	39.88	39.88	3.21%	3,767,559
Oct 8, 2025	38.54	38.76	38.26	38.64	38.64	0.68%	1,529,517
Oct 7, 2025	39.01	39.16	38.32	38.38	38.38	-1.59%	1,436,180
Oct 6, 2025	38.86	39.23	38.42	39.00	39.00	-	1,494,355
Oct 3, 2025	38.55	39.36	38.55	39.00	39.00	1.27%	2,485,736
Oct 2, 2025	38.30	38.67	37.99	38.51	38.51	0.47%	1,303,416
Oct 1, 2025	38.06	38.45	37.72	38.33	38.33	-0.18%	1,749,174
Sep 30, 2025	38.25	38.57	38.18	38.40	38.40	-0.08%	2,530,903
Sep 29, 2025	38.64	38.67	38.00	38.43	38.43	0.03%	2,305,024
Sep 26, 2025	37.76	38.56	37.70	38.42	38.42	2.02%	2,020,563
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