Aramark historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-15	31.910	31.990	31.510	31.631	30.799	16
2024-04-12	31.550	31.920	31.550	31.920	31.081	14
2024-04-11	31.889	32.010	31.889	32.010	31.168	6
2024-04-10	31.730	31.980	31.552	31.892	31.054	57
2024-04-09	32.580	32.580	31.860	31.860	31.022	444
2024-04-08	32.160	32.440	31.510	32.275	31.426	743
2024-04-05	31.200	32.211	31.200	32.211	31.364	27
2024-04-04	32.081	32.081	32.081	32.081	31.238	1,164
2024-04-02	32.000	32.045	32.000	32.045	31.202	37
2024-03-28	32.590	32.590	32.390	32.462	31.609	276
2024-03-27	31.500	31.760	30.760	31.760	30.925	33
2024-03-26	30.890	30.910	30.800	30.910	30.097	13
2024-03-25	30.860	31.080	30.712	30.712	29.904	79
2024-03-22	31.420	31.420	30.990	30.990	30.175	628
2024-03-21	31.660	31.660	31.132	31.132	30.314	325
2024-03-20	31.555	31.700	31.230	31.230	30.409	42
2024-03-19	31.340	31.560	30.960	31.310	30.487	206
2024-03-18	31.100	31.409	31.000	31.409	30.583	20
2024-03-15	32.010	32.010	31.250	31.260	30.438	202
2024-03-14	32.500	32.690	31.950	32.015	31.173	527
2024-03-13	32.900	33.018	32.400	32.770	31.908	269
2024-03-12	31.650	32.387	31.650	32.387	31.535	914
2024-03-11	31.300	31.700	31.300	31.610	30.779	72
2024-03-08	31.630	31.750	31.410	31.670	30.837	32
2024-03-07	31.380	31.760	31.340	31.610	30.779	35
2024-03-06	31.310	31.310	30.981	30.981	30.166	8
2024-03-05	30.950	31.230	30.900	31.230	30.409	79
2024-03-04	30.750	31.175	30.620	30.871	30.059	102
2024-03-01	30.520	30.900	30.520	30.830	30.019	61
2024-02-29	30.680	30.890	30.200	30.200	29.406	265
2024-02-28	30.070	30.630	30.010	30.630	29.825	113
2024-02-27	30.530	30.670	30.365	30.365	29.566	948
2024-02-26	31.270	31.270	30.790	30.790	29.980	1,560
2024-02-23	31.091	31.091	31.091	31.091	30.274	4
2024-02-21	31.000	31.000	30.235	30.330	29.532	305
2024-02-20	30.890	30.909	30.560	30.811	30.001	69
2024-02-16	30.650	31.035	30.650	31.035	30.219	1,789
2024-02-15	30.911	30.980	30.790	30.980	30.165	94
2024-02-14	30.470	30.730	30.470	30.730	29.922	216
2024-02-13	30.650	30.650	30.222	30.430	29.630	905
2024-02-12	30.711	30.990	30.550	30.850	29.946	373
2024-02-09	29.444	30.360	29.050	30.360	29.471	858
2024-02-08	28.880	29.120	28.760	29.120	28.267	18
2024-02-07	29.790	30.680	28.855	28.950	28.102	447
2024-02-06	30.900	31.060	29.610	29.620	28.752	689
2024-02-05	29.260	29.460	29.100	29.300	28.442	60
2024-02-02	29.700	29.700	29.210	29.580	28.713	17
2024-02-01	28.970	29.570	28.970	29.570	28.704	26
2024-01-31	29.360	29.700	29.360	29.505	28.641	226
2024-01-30	29.030	29.075	28.930	29.075	28.223	22
2024-01-29	28.710	28.740	28.490	28.740	27.898	662
2024-01-26	28.730	28.730	28.680	28.680	27.840	360
2024-01-25	28.670	28.820	28.460	28.540	27.704	257
2024-01-24	28.690	28.690	28.470	28.550	27.714	11
2024-01-23	28.900	28.970	28.700	28.700	27.859	36
2024-01-22	28.800	28.890	28.750	28.780	27.937	9
2024-01-19	28.850	28.850	28.530	28.590	27.752	9
2024-01-18	28.980	28.980	28.570	28.570	27.733	298
2024-01-17	28.870	29.272	28.791	28.791	27.948	1,903
2024-01-16	28.325	28.720	28.210	28.720	27.879	143

← NewerPage 11 of 17 · 992 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.