Aramark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	55.07	56.01	54.93	55.55	55.55	1.76%	1,885,284
Oct 1, 2026	53.58	54.78	53.25	54.59	54.59	1.94%	2,737,417
Sep 30, 2026	54.52	54.53	53.55	53.55	53.55	-1.65%	1,944,181
Sep 29, 2026	54.09	54.50	53.76	54.45	54.45	0.35%	1,675,879
Sep 28, 2026	55.03	55.03	54.19	54.26	54.26	-1.20%	1,867,199
Sep 25, 2026	54.32	55.04	54.01	54.92	54.92	1.10%	1,225,587
Sep 24, 2026	55.63	55.91	54.04	54.32	54.32	-2.60%	2,669,934
Sep 23, 2026	56.42	56.66	55.36	55.77	55.77	-1.45%	2,215,336
Sep 22, 2026	56.90	57.07	56.17	56.59	56.59	0.19%	2,031,486
Sep 21, 2026	56.54	56.91	56.14	56.48	56.48	0.05%	2,192,291
Sep 18, 2026	56.80	57.11	55.98	56.45	56.45	-0.77%	3,350,039
Sep 17, 2026	58.01	58.26	56.80	56.89	56.89	-1.25%	1,860,058
Sep 16, 2026	58.41	58.79	57.43	57.61	57.61	-1.15%	2,272,576
Sep 15, 2026	58.67	60.15	58.00	58.28	58.28	-0.43%	3,376,066
Sep 14, 2026	58.14	58.74	56.86	58.53	58.53	-0.03%	3,149,832
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%	2,261,387
Sep 9, 2026	56.65	57.70	56.54	56.91	56.91	-1.16%	2,075,318
Sep 8, 2026	57.24	58.32	57.20	57.58	57.58	1.41%	2,134,614
Sep 4, 2026	56.90	57.29	56.64	56.78	56.78	-0.87%	1,157,577
Sep 3, 2026	56.95	57.30	56.61	57.28	57.28	0.99%	1,811,321
Sep 2, 2026	56.75	57.19	56.25	56.72	56.72	0.18%	1,765,381
Sep 1, 2026	56.32	56.90	56.02	56.62	56.62	0.55%	2,781,280
Aug 31, 2026	57.88	57.88	55.93	56.31	56.31	-3.21%	2,903,102
Aug 28, 2026	59.03	59.17	57.91	58.18	58.18	-1.19%	1,844,115
Aug 27, 2026	59.10	59.46	58.75	58.88	58.88	-1.08%	1,256,317
Aug 26, 2026	59.25	59.67	59.10	59.52	59.52	0.74%	1,633,662
Aug 25, 2026	59.33	59.40	58.96	59.08	59.08	-0.34%	1,728,550
Aug 24, 2026	59.60	59.92	59.12	59.28	59.28	-0.82%	2,520,380
Aug 21, 2026	59.54	59.80	58.92	59.77	59.77	0.67%	2,767,497
Aug 20, 2026	59.37	60.57	59.33	59.37	59.37	-0.69%	1,910,209
Aug 19, 2026	61.19	61.19	58.89	59.78	59.78	-0.99%	2,795,638
Aug 18, 2026	61.95	62.11	60.32	60.50	60.38	-2.10%	2,416,841
Aug 17, 2026	62.15	62.52	61.74	61.80	61.68	-0.95%	2,806,599
Aug 14, 2026	61.69	62.65	61.51	62.39	62.27	2.09%	2,923,511
Aug 13, 2026	60.78	61.56	60.30	61.11	60.99	1.26%	2,594,878
Aug 12, 2026	60.82	61.35	59.67	60.35	60.23	-0.20%	3,422,813
Aug 11, 2026	59.95	61.52	58.01	60.47	60.35	8.54%	5,457,782
Aug 10, 2026	55.85	56.08	55.22	55.71	55.60	-0.43%	5,425,266
Aug 7, 2026	56.31	56.57	55.82	55.95	55.84	-0.64%	2,875,727
Aug 6, 2026	56.91	56.96	56.11	56.31	56.20	-1.00%	1,908,122
Aug 5, 2026	56.34	56.97	56.17	56.88	56.77	1.17%	2,147,444
Aug 4, 2026	56.57	56.78	56.10	56.22	56.11	-0.92%	2,408,465
Aug 3, 2026	57.40	57.87	56.51	56.74	56.63	-0.40%	2,143,838
Jul 31, 2026	57.30	57.36	56.84	56.97	56.86	-0.49%	1,510,430
Jul 30, 2026	57.31	57.53	56.76	57.25	57.14	0.14%	1,972,697
Jul 29, 2026	57.12	57.91	56.90	57.17	57.06	-0.40%	2,684,484
Jul 28, 2026	58.29	58.47	57.18	57.40	57.29	-0.90%	3,118,384
Jul 27, 2026	57.65	58.06	57.41	57.92	57.81	1.29%	1,915,885
Jul 24, 2026	57.40	57.94	57.05	57.18	57.07	0.32%	1,935,920