Aramark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.55	31.55	31.55	31.55	31.55	-0.47%	-
Dec 4, 2025	31.70	31.70	31.70	31.70	31.60	-0.69%	-
Dec 3, 2025	31.28	31.92	31.28	31.92	31.82	0.69%	-
Dec 2, 2025	31.32	31.70	31.32	31.70	31.60	-0.13%	-
Dec 1, 2025	31.51	31.74	31.51	31.74	31.64	-0.25%	-
Nov 28, 2025	31.64	31.82	31.64	31.82	31.72	0.82%	-
Nov 27, 2025	31.57	31.57	31.56	31.56	31.46	-1.77%	-
Nov 26, 2025	32.25	32.25	32.13	32.13	32.03	-1.20%	-
Nov 25, 2025	32.07	32.52	32.07	32.52	32.41	0.15%	-
Nov 24, 2025	32.26	32.47	32.26	32.47	32.36	-0.55%	-
Nov 21, 2025	31.55	32.65	31.55	32.65	32.54	2.80%	-
Nov 20, 2025	31.49	31.76	31.49	31.76	31.66	-0.50%	-
Nov 19, 2025	31.06	31.92	31.06	31.92	31.82	1.20%	-
Nov 18, 2025	30.33	31.54	30.33	31.54	31.44	1.94%	-
Nov 17, 2025	32.17	32.17	30.94	30.94	30.84	-5.50%	-
Nov 14, 2025	32.49	32.74	32.49	32.74	32.63	0.03%	-
Nov 13, 2025	32.69	32.73	32.69	32.73	32.62	-0.73%	-
Nov 12, 2025	32.30	32.97	32.30	32.97	32.86	0.73%	-
Nov 11, 2025	31.95	32.73	31.95	32.73	32.62	0.93%	-
Nov 10, 2025	32.15	32.43	32.15	32.43	32.32	-	-
Nov 7, 2025	31.85	32.43	31.85	32.43	32.32	0.28%	-
Nov 6, 2025	32.10	32.34	32.10	32.34	32.24	0.31%	-
Nov 5, 2025	32.24	32.24	32.24	32.24	32.14	1.35%	-
Nov 4, 2025	31.81	31.81	31.81	31.81	31.71	-1.79%	-
Nov 3, 2025	32.20	32.39	32.20	32.39	32.28	-0.77%	-
Oct 31, 2025	33.17	33.17	32.64	32.64	32.53	-2.04%	-
Oct 30, 2025	33.30	33.32	33.30	33.32	33.21	-0.57%	-
Oct 29, 2025	33.33	33.51	33.33	33.51	33.40	0.15%	-
Oct 28, 2025	34.01	34.01	33.46	33.46	33.35	-2.31%	-
Oct 27, 2025	33.98	34.25	33.98	34.25	34.14	0.09%	-
Oct 24, 2025	33.82	34.22	33.82	34.22	34.11	2.12%	-
Oct 23, 2025	33.51	33.51	33.51	33.51	33.40	-1.50%	-
Oct 22, 2025	33.82	34.78	33.82	34.02	33.91	-0.76%	10
Oct 21, 2025	32.70	34.28	32.70	34.28	34.17	3.22%	-
Oct 20, 2025	32.68	33.21	32.68	33.21	33.10	0.73%	-
Oct 17, 2025	32.08	32.97	32.08	32.97	32.86	0.61%	-
Oct 16, 2025	33.53	33.53	32.77	32.77	32.66	-3.84%	-
Oct 15, 2025	33.76	34.08	33.76	34.08	33.97	0.09%	-
Oct 14, 2025	33.57	34.05	33.57	34.05	33.94	-0.73%	-
Oct 13, 2025	33.55	34.30	33.55	34.30	34.19	1.75%	-
Oct 10, 2025	33.90	33.90	33.71	33.71	33.60	-1.35%	-
Oct 9, 2025	32.58	34.17	32.58	34.17	34.06	5.30%	-
Oct 8, 2025	32.45	32.45	32.45	32.45	32.34	-0.89%	-
Oct 7, 2025	32.67	32.74	32.67	32.74	32.63	-0.97%	-
Oct 6, 2025	32.69	33.06	32.69	33.06	32.95	-0.33%	-
Oct 3, 2025	32.31	33.17	32.31	33.17	33.06	1.41%	-
Oct 2, 2025	32.02	32.71	32.02	32.71	32.60	0.93%	-
Oct 1, 2025	31.91	32.41	31.91	32.41	32.30	-0.22%	-
Sep 30, 2025	32.12	32.48	32.12	32.48	32.37	-0.09%	-
Sep 29, 2025	32.24	32.51	32.24	32.51	32.40	-0.15%	-