Aramark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	33.52	33.79	33.10	33.63	33.63	1.63%	2,915,765
May 1, 2025	33.50	33.83	33.06	33.09	33.09	-1.02%	1,160,745
Apr 30, 2025	32.68	33.95	32.50	33.43	33.43	1.15%	1,924,657
Apr 29, 2025	32.82	33.17	32.74	33.05	33.05	0.09%	2,640,902
Apr 28, 2025	33.03	33.58	32.70	33.02	33.02	0.27%	2,169,174
Apr 25, 2025	32.88	33.24	32.60	32.93	32.93	-0.21%	795,087
Apr 24, 2025	32.94	33.22	32.63	33.00	33.00	0.09%	1,594,442
Apr 23, 2025	33.19	33.67	32.65	32.97	32.97	2.14%	2,355,840
Apr 22, 2025	31.85	32.31	31.58	32.28	32.28	2.64%	1,794,367
Apr 21, 2025	32.04	32.28	31.18	31.45	31.45	-2.24%	1,474,099
Apr 17, 2025	32.03	32.46	32.00	32.17	32.17	0.59%	958,272
Apr 16, 2025	32.55	32.58	31.66	31.98	31.98	-1.99%	1,585,242
Apr 15, 2025	32.90	33.31	32.58	32.63	32.63	-0.15%	1,708,572
Apr 14, 2025	33.68	33.79	32.32	32.68	32.68	-1.36%	2,270,268
Apr 11, 2025	32.68	33.27	32.00	33.13	33.13	0.98%	1,520,855
Apr 10, 2025	33.26	33.43	31.79	32.81	32.81	-3.41%	2,638,893
Apr 9, 2025	30.16	34.08	29.92	33.97	33.97	11.78%	3,802,153
Apr 8, 2025	31.35	31.76	30.07	30.39	30.39	-0.59%	3,811,472
Apr 7, 2025	30.29	32.12	29.94	30.57	30.57	-2.52%	3,837,519
Apr 4, 2025	33.02	33.03	31.26	31.36	31.36	-7.79%	3,605,980
Apr 3, 2025	33.78	34.53	33.78	34.01	34.01	-3.24%	1,783,009
Apr 2, 2025	34.81	35.16	34.56	35.15	35.15	0.34%	2,222,093
Apr 1, 2025	34.56	35.08	34.19	35.03	35.03	1.48%	1,690,396
Mar 31, 2025	33.85	34.71	33.74	34.52	34.52	0.94%	2,240,097
Mar 28, 2025	34.22	34.48	33.91	34.20	34.20	-0.47%	1,343,983
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