Aramark historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-12	33.330	33.716	33.330	33.660	32.873	204
2024-07-11	32.870	32.870	32.710	32.770	32.004	512
2024-07-10	32.380	32.380	32.320	32.320	31.564	22
2024-07-09	32.680	32.882	32.680	32.882	32.113	152
2024-07-08	32.290	32.850	32.290	32.850	32.082	811
2024-07-05	32.740	32.980	32.460	32.460	31.701	111
2024-07-03	33.250	33.250	33.167	33.167	32.391	499
2024-07-02	33.280	33.280	33.070	33.127	32.353	631
2024-07-01	34.228	34.278	33.270	33.270	32.492	2,176
2024-06-28	33.660	33.879	33.660	33.879	33.087	12
2024-06-27	33.978	34.040	33.978	34.040	33.244	18
2024-06-26	33.610	33.750	33.610	33.750	32.961	23
2024-06-25	34.020	34.090	33.740	33.740	32.951	421
2024-06-24	33.860	33.910	33.860	33.875	33.083	82
2024-06-21	33.810	34.059	32.750	33.935	33.141	354
2024-06-20	33.750	33.940	33.750	33.940	33.146	90
2024-06-18	33.810	33.990	33.670	33.950	33.156	159
2024-06-17	32.760	33.308	32.760	33.190	32.414	748
2024-06-14	33.220	33.420	33.125	33.125	32.350	36
2024-06-13	33.840	33.840	33.840	33.840	33.049	57
2024-06-12	33.831	34.190	33.230	33.920	33.127	598
2024-06-11	33.230	33.300	32.870	32.872	32.103	266
2024-06-10	33.125	33.760	33.125	33.760	32.971	139
2024-06-07	32.730	33.180	32.730	33.180	32.404	641
2024-06-06	32.726	32.726	32.495	32.580	31.818	149
2024-06-05	31.500	31.930	31.500	31.750	31.008	11
2024-06-04	31.895	31.895	31.810	31.895	31.149	55
2024-06-03	32.200	32.420	31.771	31.771	31.028	112
2024-05-31	31.910	32.056	31.910	32.056	31.306	79
2024-05-30	31.210	31.445	31.210	31.375	30.641	306
2024-05-29	31.354	31.470	31.281	31.290	30.558	3,315
2024-05-28	32.160	32.290	31.800	32.280	31.525	1,608
2024-05-24	31.410	31.990	31.410	31.990	31.242	28
2024-05-23	32.210	32.210	31.880	31.880	31.134	14
2024-05-22	32.729	33.010	32.481	32.481	31.721	12
2024-05-21	32.752	32.752	32.752	32.752	31.986	2
2024-05-20	33.900	33.900	33.350	33.350	32.570	5
2024-05-17	33.320	33.540	33.130	33.330	32.551	389
2024-05-16	33.360	33.360	33.360	33.360	32.580	302
2024-05-15	33.770	34.000	33.510	33.510	32.726	711
2024-05-14	33.480	33.580	33.350	33.548	32.763	1,405
2024-05-13	33.152	33.480	33.060	33.290	32.512	3,893
2024-05-10	32.320	33.395	32.320	32.990	32.219	415
2024-05-09	32.250	32.250	31.680	31.860	31.022	23
2024-05-08	30.350	31.580	30.350	31.530	30.701	27
2024-05-07	31.620	31.710	30.400	30.400	29.601	304
2024-05-03	31.230	31.230	30.865	30.865	30.053	26
2024-05-02	31.064	31.820	30.875	31.190	30.370	264
2024-05-01	31.108	31.310	31.040	31.200	30.380	24
2024-04-30	32.440	32.440	31.840	31.880	31.042	892
2024-04-29	32.520	32.520	32.250	32.250	31.402	20
2024-04-26	32.100	32.480	32.100	32.400	31.548	765
2024-04-25	32.030	32.290	32.030	32.160	31.314	41
2024-04-24	31.920	32.450	31.920	32.159	31.313	9
2024-04-23	32.370	32.370	32.210	32.210	31.363	35
2024-04-22	31.990	32.380	31.990	32.380	31.528	2,047
2024-04-19	31.350	31.660	31.350	31.660	30.827	43
2024-04-18	31.270	31.560	31.270	31.510	30.681	102
2024-04-17	31.200	31.300	31.081	31.130	30.311	34,347
2024-04-16	31.420	31.420	31.330	31.330	30.506	3

← NewerPage 10 of 17 · 995 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.