Aramark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	53.80	53.96	52.85	53.81	-	0.50%	1,259,487
Jun 3, 2026	54.04	54.09	53.19	53.54	53.54	-1.14%	2,136,131
Jun 2, 2026	54.52	54.57	53.30	54.16	54.16	-0.42%	3,754,917
Jun 1, 2026	53.01	54.42	53.01	54.39	54.39	1.89%	2,864,766
May 29, 2026	53.33	54.08	52.97	53.38	53.38	0.11%	2,993,246
May 28, 2026	53.31	53.70	52.34	53.32	53.32	-0.07%	2,475,700
May 27, 2026	52.59	53.88	52.54	53.36	53.36	2.07%	3,012,575
May 26, 2026	51.61	52.31	51.32	52.28	52.28	1.99%	3,038,435
May 22, 2026	52.00	52.10	51.16	51.26	51.26	-0.72%	1,945,814
May 21, 2026	51.10	52.00	50.86	51.63	51.63	0.19%	3,004,465
May 20, 2026	51.99	52.16	51.25	51.53	51.53	0.21%	3,312,900
May 19, 2026	52.77	52.78	51.49	51.54	51.42	-2.64%	2,765,425
May 18, 2026	53.04	53.54	52.82	52.94	52.82	-0.26%	1,920,081
May 15, 2026	52.57	53.57	52.16	53.08	52.96	0.72%	4,429,673
May 14, 2026	50.87	53.27	50.34	52.70	52.58	3.84%	6,067,737
May 13, 2026	48.38	50.88	48.38	50.75	50.63	4.83%	6,154,020
May 12, 2026	50.92	51.18	47.73	48.41	48.30	8.64%	7,816,196
May 11, 2026	44.85	45.09	44.14	44.56	44.46	-1.15%	5,890,263
May 8, 2026	45.32	45.71	44.99	45.08	44.98	0.04%	1,976,088
May 7, 2026	45.75	45.75	44.93	45.06	44.96	-1.57%	2,738,145
May 6, 2026	45.87	46.26	45.69	45.78	45.67	1.15%	3,606,862
May 5, 2026	44.78	45.55	44.61	45.26	45.15	1.07%	1,932,066
May 4, 2026	45.04	45.53	44.40	44.78	44.68	-0.38%	3,129,346
May 1, 2026	45.86	45.90	44.88	44.95	44.85	-1.62%	2,731,027
Apr 30, 2026	45.36	45.82	45.18	45.69	45.58	1.60%	2,063,091
Apr 29, 2026	45.41	45.63	44.72	44.97	44.87	-1.01%	2,061,443
Apr 28, 2026	45.75	46.17	45.23	45.43	45.32	-0.37%	2,126,543
Apr 27, 2026	46.12	46.50	45.28	45.60	45.49	-1.47%	2,050,373
Apr 24, 2026	46.19	46.59	45.85	46.28	46.17	0.24%	2,133,731
Apr 23, 2026	45.70	46.88	45.70	46.17	46.06	2.03%	4,398,372
Apr 22, 2026	45.54	46.17	44.78	45.25	45.14	-0.04%	2,987,386
Apr 21, 2026	45.60	46.07	45.07	45.27	45.16	-0.72%	3,210,790
Apr 20, 2026	45.19	45.69	44.87	45.60	45.49	0.77%	2,339,622
Apr 17, 2026	44.63	45.42	44.60	45.25	45.14	2.12%	2,431,443
Apr 16, 2026	43.83	44.47	43.53	44.31	44.21	1.14%	3,208,456
Apr 15, 2026	44.07	44.33	43.72	43.81	43.71	-0.88%	2,097,159
Apr 14, 2026	43.39	44.40	43.21	44.20	44.10	1.91%	2,771,001
Apr 13, 2026	42.56	43.39	42.36	43.37	43.27	1.19%	2,253,381
Apr 10, 2026	43.40	43.88	42.80	42.86	42.76	-1.36%	2,757,270
Apr 9, 2026	43.31	43.96	43.00	43.45	43.35	0.32%	1,825,181
Apr 8, 2026	43.10	44.16	43.10	43.31	43.21	3.12%	2,394,133
Apr 7, 2026	42.33	42.61	41.81	42.00	41.90	-1.18%	2,544,205
Apr 6, 2026	42.02	42.73	41.91	42.50	42.40	-0.12%	2,232,371
Apr 2, 2026	41.57	42.74	41.39	42.55	42.45	1.60%	2,616,593
Apr 1, 2026	40.82	42.03	40.72	41.88	41.78	3.31%	2,465,217
Mar 31, 2026	40.78	41.31	39.85	40.54	40.45	0.70%	1,784,329
Mar 30, 2026	40.16	40.55	39.86	40.26	40.17	1.05%	1,445,917
Mar 27, 2026	40.29	40.50	39.69	39.84	39.75	-1.75%	2,135,594
Mar 26, 2026	41.27	41.79	40.44	40.55	40.46	-2.22%	2,500,916
Mar 25, 2026	41.13	41.64	40.72	41.47	41.37	3.08%	2,404,312