Aramark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	50.87	53.27	50.34	52.70	52.70	3.84%	6,067,737
May 13, 2026	48.38	50.88	48.38	50.75	50.75	4.83%	6,154,020
May 12, 2026	50.92	51.18	47.73	48.41	48.41	8.64%	7,816,196
May 11, 2026	44.85	45.09	44.14	44.56	44.56	-1.15%	5,890,263
May 8, 2026	45.32	45.71	44.99	45.08	45.08	0.04%	1,976,088
May 7, 2026	45.75	45.75	44.93	45.06	45.06	-1.57%	2,738,145
May 6, 2026	45.87	46.26	45.69	45.78	45.78	1.15%	3,606,862
May 5, 2026	44.78	45.55	44.61	45.26	45.26	1.07%	1,932,066
May 4, 2026	45.04	45.53	44.40	44.78	44.78	-0.38%	3,129,346
May 1, 2026	45.86	45.90	44.88	44.95	44.95	-1.62%	2,729,907
Apr 30, 2026	45.36	45.82	45.18	45.69	45.69	1.60%	2,063,091
Apr 29, 2026	45.41	45.63	44.72	44.97	44.97	-1.01%	2,061,443
Apr 28, 2026	45.75	46.17	45.23	45.43	45.43	-0.37%	2,126,543
Apr 27, 2026	46.12	46.50	45.28	45.60	45.60	-1.47%	2,050,373
Apr 24, 2026	46.19	46.59	45.85	46.28	46.28	0.24%	2,133,731
Apr 23, 2026	45.70	46.88	45.70	46.17	46.17	2.03%	4,398,372
Apr 22, 2026	45.54	46.17	44.78	45.25	45.25	-0.04%	2,987,386
Apr 21, 2026	45.60	46.07	45.07	45.27	45.27	-0.72%	3,210,790
Apr 20, 2026	45.19	45.69	44.87	45.60	45.60	0.77%	2,339,622
Apr 17, 2026	44.63	45.42	44.60	45.25	45.25	2.12%	2,431,443
Apr 16, 2026	43.83	44.47	43.53	44.31	44.31	1.14%	3,208,456
Apr 15, 2026	44.07	44.33	43.72	43.81	43.81	-0.88%	2,097,159
Apr 14, 2026	43.39	44.40	43.21	44.20	44.20	1.91%	2,771,001
Apr 13, 2026	42.56	43.39	42.36	43.37	43.37	1.19%	2,253,381
Apr 10, 2026	43.40	43.88	42.80	42.86	42.86	-1.36%	2,757,270
Apr 9, 2026	43.31	43.96	43.00	43.45	43.45	0.32%	1,825,181
Apr 8, 2026	43.10	44.16	43.10	43.31	43.31	3.12%	2,394,133
Apr 7, 2026	42.33	42.61	41.81	42.00	42.00	-1.18%	2,544,205
Apr 6, 2026	42.02	42.73	41.91	42.50	42.50	-0.12%	2,232,371
Apr 2, 2026	41.57	42.74	41.39	42.55	42.55	1.60%	2,616,593
Apr 1, 2026	40.82	42.03	40.72	41.88	41.88	3.31%	2,465,217
Mar 31, 2026	40.78	41.31	39.85	40.54	40.54	0.70%	1,784,329
Mar 30, 2026	40.16	40.55	39.86	40.26	40.26	1.05%	1,445,917
Mar 27, 2026	40.29	40.50	39.69	39.84	39.84	-1.75%	2,135,594
Mar 26, 2026	41.27	41.79	40.44	40.55	40.55	-2.22%	2,500,916
Mar 25, 2026	41.13	41.64	40.72	41.47	41.47	3.08%	2,404,312
Mar 24, 2026	40.04	40.53	39.86	40.23	40.23	-0.15%	1,574,416
Mar 23, 2026	39.94	41.18	39.55	40.29	40.29	3.63%	1,980,573
Mar 20, 2026	39.15	39.58	38.68	38.88	38.88	-0.72%	4,000,861
Mar 19, 2026	39.57	39.92	38.78	39.16	39.16	-1.73%	2,369,951
Mar 18, 2026	40.73	41.09	39.82	39.85	39.85	-2.50%	2,524,250
Mar 17, 2026	41.00	41.26	40.85	40.87	40.87	1.04%	1,787,055
Mar 16, 2026	39.51	41.11	39.51	40.45	40.45	1.13%	2,731,166
Mar 13, 2026	40.30	40.69	39.95	40.00	40.00	0.03%	3,442,892
Mar 12, 2026	39.47	40.26	39.31	39.99	39.99	0.58%	3,238,522
Mar 11, 2026	39.74	40.15	39.26	39.76	39.76	-0.58%	2,320,390
Mar 10, 2026	40.02	40.24	39.51	39.99	39.99	-0.82%	1,914,401
Mar 9, 2026	40.15	40.55	38.73	40.32	40.32	0.17%	3,606,372
Mar 6, 2026	40.76	40.84	39.42	40.25	40.25	-1.92%	2,616,164
Mar 5, 2026	41.00	41.98	40.83	41.04	41.04	-0.10%	2,248,059