Aramark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	53.79	54.36	52.58	53.94	53.94	0.11%	3,819,875
Nov 12, 2026	53.57	54.18	53.26	53.88	53.88	0.17%	4,789,527
Nov 11, 2026	53.83	54.60	53.62	53.79	53.79	-0.79%	2,289,213
Nov 10, 2026	54.34	55.02	53.99	54.22	54.22	-0.95%	2,049,318
Nov 9, 2026	53.61	55.01	53.44	54.74	54.74	4.19%	3,643,589
Nov 6, 2026	50.58	53.07	50.12	52.54	52.54	4.45%	4,505,273
Nov 5, 2026	52.00	52.60	50.01	50.30	50.30	-3.88%	5,914,462
Nov 4, 2026	53.99	54.03	50.48	52.33	52.33	-4.18%	6,239,352
Nov 3, 2026	53.89	55.45	53.77	54.61	54.61	0.68%	2,479,915
Nov 2, 2026	53.88	54.99	53.81	54.24	54.24	0.52%	2,898,768
Oct 30, 2026	55.62	56.21	53.21	53.96	53.96	-3.68%	4,215,629
Oct 29, 2026	56.03	56.54	55.15	56.02	56.02	0.83%	3,109,347
Oct 28, 2026	55.77	56.02	55.22	55.56	55.56	0.07%	1,851,938
Oct 27, 2026	54.23	55.58	54.03	55.52	55.52	2.08%	2,682,363
Oct 26, 2026	52.56	54.49	52.56	54.39	54.39	3.48%	2,798,771
Oct 23, 2026	52.52	53.02	51.78	52.56	52.56	0.08%	3,242,865
Oct 22, 2026	55.51	55.80	52.21	52.52	52.52	-5.73%	4,488,099
Oct 21, 2026	56.22	56.34	55.34	55.71	55.71	-0.73%	1,936,240
Oct 20, 2026	55.77	56.25	55.39	56.12	56.12	0.72%	1,873,386
Oct 19, 2026	55.44	55.85	55.06	55.72	55.72	0.80%	2,362,046
Oct 16, 2026	55.40	56.23	54.79	55.28	55.28	0.44%	4,764,499
Oct 15, 2026	55.15	55.26	52.78	55.04	55.04	0.53%	5,662,596
Oct 14, 2026	54.56	55.11	54.01	54.75	54.75	-0.05%	2,132,689
Oct 13, 2026	55.11	55.32	54.47	54.78	54.78	0.04%	1,777,798
Oct 12, 2026	54.66	55.05	54.38	54.76	54.76	-0.33%	2,848,241
Oct 9, 2026	55.54	55.55	54.87	54.94	54.94	-1.08%	1,251,551
Oct 8, 2026	55.22	55.84	54.99	55.54	55.54	0.22%	1,842,560
Oct 7, 2026	55.14	55.45	54.83	55.42	55.42	-0.05%	1,489,692
Oct 6, 2026	55.44	55.95	55.22	55.45	55.45	0.40%	1,776,796
Oct 5, 2026	55.68	55.76	54.85	55.23	55.23	-0.58%	1,552,516
Oct 2, 2026	55.07	56.01	54.93	55.55	55.55	1.76%	1,983,698
Oct 1, 2026	53.58	54.78	53.25	54.59	54.59	1.94%	2,737,425
Sep 30, 2026	54.52	54.53	53.55	53.55	53.55	-1.65%	2,084,596
Sep 29, 2026	54.09	54.50	53.76	54.45	54.45	0.35%	1,711,397
Sep 28, 2026	55.03	55.03	54.19	54.26	54.26	-1.20%	1,878,807
Sep 25, 2026	54.32	55.04	54.01	54.92	54.92	1.10%	1,230,296
Sep 24, 2026	55.63	55.91	54.04	54.32	54.32	-2.60%	2,748,926
Sep 23, 2026	56.42	56.66	55.36	55.77	55.77	-1.45%	2,255,066
Sep 22, 2026	56.90	57.07	56.17	56.59	56.59	0.19%	2,032,985
Sep 21, 2026	56.54	56.91	56.14	56.48	56.48	0.05%	2,236,647
Sep 18, 2026	56.80	57.11	55.98	56.45	56.45	-0.77%	3,534,934
Sep 17, 2026	58.01	58.26	56.80	56.89	56.89	-1.25%	1,900,104
Sep 16, 2026	58.41	58.79	57.43	57.61	57.61	-1.15%	2,282,394
Sep 15, 2026	58.67	60.15	58.00	58.28	58.28	-0.43%	3,417,750
Sep 14, 2026	58.14	58.74	56.86	58.53	58.53	-0.03%	3,162,296
Sep 11, 2026	57.31	59.09	57.31	58.55	58.55	3.15%	2,854,097
Sep 10, 2026	56.93	57.13	56.53	56.76	56.76	-0.26%	2,320,750
Sep 9, 2026	56.65	57.70	56.54	56.91	56.91	-1.16%	2,088,128
Sep 8, 2026	57.24	58.32	57.20	57.58	57.58	1.41%	2,196,655
Sep 4, 2026	56.90	57.29	56.64	56.78	56.78	-0.87%	1,208,551