Aramark historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	54.990	55.660	54.740	55.280	55.280	7
2026-10-16	55.590	56.140	55.440	55.440	55.440	362
2026-10-15	55.630	55.630	52.975	53.079	53.079	61
2026-10-14	55.080	55.080	54.210	54.270	54.270	32
2026-10-13	54.610	55.100	54.610	54.660	54.660	1,810
2026-10-12	54.840	54.990	54.520	54.760	54.760	87
2026-10-09	56.070	56.070	55.100	55.370	55.370	2
2026-10-08	55.810	55.810	55.002	55.002	55.002	1,104
2026-10-07	56.230	56.230	54.874	55.370	55.370	61
2026-10-06	55.900	55.900	55.362	55.362	55.362	53
2026-10-05	56.100	56.260	54.830	55.535	55.535	45
2026-10-02	55.070	55.700	55.070	55.520	55.520	2,687
2026-10-01	53.370	54.360	53.300	54.360	54.360	2,630
2026-09-30	54.520	55.010	54.240	54.240	54.240	3
2026-09-29	54.740	54.740	53.860	53.978	53.978	117
2026-09-28	55.030	55.460	54.400	54.566	54.566	1
2026-09-25	53.650	55.020	53.650	54.360	54.360	1
2026-09-24	55.630	55.630	54.360	54.360	54.360	463
2026-09-23	56.650	56.700	55.670	55.730	55.730	144
2026-09-22	56.410	56.410	56.410	56.410	56.410	2
2026-09-21	57.070	57.070	56.170	56.615	56.615	51
2026-09-18	57.110	57.110	56.394	56.680	56.680	2,600
2026-09-17	58.860	58.860	57.510	57.740	57.740	2,542
2026-09-16	58.900	58.900	58.170	58.570	58.570	100
2026-09-15	59.240	60.000	58.000	58.312	58.312	117
2026-09-14	58.590	59.100	56.950	57.874	57.874	223
2026-09-11	56.790	58.686	56.790	58.686	58.686	46
2026-09-10	57.470	57.470	56.200	56.930	56.930	5
2026-09-09	56.650	57.495	56.650	57.370	57.370	375
2026-09-08	57.250	58.000	57.220	58.000	58.000	257
2026-09-04	56.870	57.210	56.860	57.190	57.190	1,235
2026-09-03	56.730	56.870	56.640	56.870	56.870	88
2026-09-02	56.750	57.510	56.230	57.100	57.100	566
2026-09-01	56.110	56.960	54.860	56.223	56.223	2,015
2026-08-31	58.000	58.760	56.200	56.265	56.265	1,236
2026-08-28	59.360	59.360	57.900	58.330	58.330	418
2026-08-27	59.170	59.300	58.260	59.170	59.170	147
2026-08-26	59.000	59.468	59.000	59.468	59.468	695
2026-08-25	58.750	59.530	58.580	59.190	59.190	5,384
2026-08-24	60.490	60.490	59.010	59.270	59.270	6,301
2026-08-21	59.540	59.950	59.075	59.075	59.075	622
2026-08-20	60.560	60.560	58.880	59.870	59.870	56
2026-08-19	59.960	61.470	59.000	59.170	59.170	1,353
2026-08-18	61.880	61.880	60.955	60.955	60.955	902
2026-08-17	61.500	62.700	61.070	62.109	61.989	111
2026-08-14	61.798	62.625	61.110	62.035	61.915	611
2026-08-13	59.940	61.540	59.740	61.380	61.261	1,048
2026-08-12	61.500	61.800	59.755	61.115	60.997	4,497
2026-08-11	57.430	61.480	56.500	60.525	60.408	3,788
2026-08-10	55.030	56.200	55.030	55.285	55.178	1,067
2026-08-07	56.810	56.810	55.970	56.110	56.002	225
2026-08-06	57.440	57.900	56.209	56.210	56.101	272
2026-08-05	55.950	57.610	55.950	56.930	56.820	720
2026-08-04	57.080	57.230	56.160	56.410	56.301	1,439
2026-08-03	58.090	58.700	56.670	56.899	56.789	2,678
2026-07-31	57.300	58.530	56.926	57.080	56.970	1,367
2026-07-30	58.260	58.260	56.820	57.410	57.299	115
2026-07-29	57.540	57.620	57.120	57.320	57.209	617
2026-07-28	58.540	59.160	57.310	57.320	57.209	328
2026-07-27	57.950	58.000	57.650	57.730	57.619	621

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.1200 USD
2026-05-19	0.1200 USD
2026-02-17	0.1200 USD
2025-12-04	0.1200 USD
2025-08-06	0.1050 USD
2025-05-13	0.1050 USD
2025-02-10	0.1050 USD
2024-12-02	0.1050 USD
2024-08-19	0.0950 USD
2024-05-10	0.0950 USD
2024-02-13	0.0950 USD
2023-11-27	0.0950 USD
2023-08-15	0.0794 USD
2023-05-16	0.0794 USD
2023-02-21	0.0794 USD
2022-11-21	0.0794 USD
2022-08-16	0.0794 USD
2022-05-17	0.0794 USD
2022-02-15	0.0794 USD
2021-11-29	0.0794 USD
2021-08-24	0.0794 USD
2021-05-25	0.0794 USD
2021-02-16	0.0794 USD
2020-11-30	0.0794 USD
2020-08-18	0.0794 USD
2020-05-18	0.0794 USD
2020-02-12	0.0794 USD
2019-11-29	0.0794 USD
2019-08-14	0.0794 USD
2019-05-15	0.0794 USD
2019-02-13	0.0794 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.