Aramark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.48	38.02	37.39	37.95	37.95	0.98%	1,784,351
Dec 4, 2025	37.64	37.83	37.23	37.58	37.46	-0.05%	1,639,395
Dec 3, 2025	37.10	37.65	37.10	37.60	37.48	1.48%	2,262,776
Dec 2, 2025	37.12	37.14	36.74	37.05	36.93	-0.08%	2,169,097
Dec 1, 2025	36.80	37.51	36.34	37.08	36.96	-0.24%	3,150,483
Nov 28, 2025	37.30	37.31	36.83	37.17	37.05	-0.35%	1,580,647
Nov 26, 2025	37.98	38.22	37.30	37.30	37.18	-1.74%	4,530,662
Nov 25, 2025	37.82	38.39	37.62	37.96	37.84	0.74%	3,445,522
Nov 24, 2025	37.77	38.04	37.08	37.68	37.56	-0.40%	3,220,441
Nov 21, 2025	36.94	38.05	36.89	37.83	37.71	2.30%	3,017,953
Nov 20, 2025	37.00	37.63	36.61	36.98	36.86	0.68%	3,810,746
Nov 19, 2025	36.73	37.32	36.54	36.73	36.61	0.14%	4,013,377
Nov 18, 2025	36.03	36.88	35.66	36.68	36.56	1.78%	5,284,633
Nov 17, 2025	35.83	37.48	35.07	36.04	35.92	-5.23%	9,307,423
Nov 14, 2025	38.46	38.68	38.01	38.03	37.91	-1.30%	2,847,795
Nov 13, 2025	38.44	38.96	38.32	38.53	38.41	0.10%	3,119,404
Nov 12, 2025	38.11	38.67	37.89	38.49	38.37	1.16%	3,246,602
Nov 11, 2025	37.64	38.30	37.43	38.05	37.93	1.20%	2,184,694
Nov 10, 2025	37.86	37.94	37.33	37.60	37.48	-0.53%	2,009,840
Nov 7, 2025	37.39	37.84	37.39	37.80	37.68	1.12%	2,031,588
Nov 6, 2025	37.75	38.05	37.34	37.38	37.26	-0.80%	1,756,482
Nov 5, 2025	37.63	37.87	37.33	37.68	37.56	-0.03%	2,168,619
Nov 4, 2025	37.48	37.83	37.29	37.69	37.57	0.27%	1,384,896
Nov 3, 2025	37.79	38.03	37.42	37.59	37.47	-0.77%	2,656,713
Oct 31, 2025	38.64	38.71	37.72	37.88	37.76	-2.32%	3,056,497
Oct 30, 2025	38.69	39.30	38.60	38.78	38.66	-0.82%	2,228,652
Oct 29, 2025	38.96	39.51	38.84	39.10	38.98	-0.38%	2,279,527
Oct 28, 2025	39.94	40.01	38.97	39.25	39.12	-2.14%	3,256,735
Oct 27, 2025	40.07	40.26	39.85	40.11	39.98	0.30%	1,221,175
Oct 24, 2025	40.14	40.16	39.72	39.99	39.86	0.25%	1,337,999
Oct 23, 2025	39.58	40.10	39.50	39.89	39.76	0.71%	1,688,740
Oct 22, 2025	40.00	40.19	39.56	39.61	39.48	-0.88%	1,881,844
Oct 21, 2025	38.75	40.19	38.62	39.96	39.83	3.10%	1,858,143
Oct 20, 2025	38.86	39.07	38.61	38.76	38.64	0.08%	3,581,582
Oct 17, 2025	38.45	39.09	38.15	38.73	38.61	0.62%	3,621,659
Oct 16, 2025	39.73	39.81	38.37	38.49	38.37	-3.27%	2,697,427
Oct 15, 2025	39.88	40.30	39.61	39.79	39.66	-0.23%	1,538,844
Oct 14, 2025	39.58	39.90	39.35	39.88	39.75	0.23%	1,676,772
Oct 13, 2025	39.52	40.34	39.34	39.79	39.66	1.17%	2,942,240
Oct 10, 2025	39.58	40.35	39.06	39.33	39.20	-1.38%	3,184,017
Oct 9, 2025	38.94	41.19	38.91	39.88	39.75	3.21%	3,767,559
Oct 8, 2025	38.54	38.76	38.26	38.64	38.52	0.68%	1,529,517
Oct 7, 2025	39.01	39.16	38.32	38.38	38.26	-1.59%	1,436,180
Oct 6, 2025	38.86	39.23	38.42	39.00	38.88	-	1,494,355
Oct 3, 2025	38.55	39.36	38.55	39.00	38.88	1.27%	2,485,736
Oct 2, 2025	38.30	38.67	37.99	38.51	38.39	0.47%	1,303,416
Oct 1, 2025	38.06	38.45	37.72	38.33	38.21	-0.18%	1,749,174
Sep 30, 2025	38.25	38.57	38.18	38.40	38.28	-0.08%	2,530,903
Sep 29, 2025	38.64	38.67	38.00	38.43	38.31	0.03%	2,305,024
Sep 26, 2025	37.76	38.56	37.70	38.42	38.30	2.02%	2,020,563