Aramark historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-12	29.082	29.180	28.980	28.980	28.131	740
2024-01-11	28.679	28.740	28.679	28.740	27.898	66
2024-01-10	28.640	28.921	28.591	28.921	28.074	648
2024-01-09	28.488	28.649	28.488	28.649	27.810	102
2024-01-08	28.418	28.768	28.418	28.768	27.925	261
2024-01-05	27.905	28.029	27.857	28.029	27.208	548
2024-01-04	28.019	28.019	27.881	27.881	27.064	102
2024-01-03	27.785	27.980	27.535	27.980	27.160	1,310
2024-01-02	28.000	28.100	27.800	28.070	27.248	166
2023-12-29	28.110	28.110	27.920	27.950	27.131	35
2023-12-28	27.996	28.070	27.860	27.979	27.159	40
2023-12-22	27.982	28.010	27.660	27.740	26.927	203
2023-12-21	27.740	27.740	27.596	27.660	26.850	144
2023-12-20	28.000	28.120	27.930	28.120	27.296	833
2023-12-19	28.040	28.040	27.840	27.899	27.081	312
2023-12-18	27.220	27.665	27.110	27.525	26.719	98
2023-12-15	27.780	27.780	27.320	27.330	26.529	4
2023-12-14	27.390	27.820	27.390	27.709	26.897	189
2023-12-13	26.940	26.940	26.770	26.820	26.034	2
2023-12-12	26.980	27.110	26.700	27.110	26.316	85
2023-12-11	27.250	27.250	27.001	27.001	26.210	126
2023-12-07	27.160	27.560	26.990	26.990	26.199	329
2023-12-06	27.345	27.490	27.270	27.490	26.685	153
2023-12-05	27.830	27.909	27.590	27.590	26.782	155
2023-12-04	28.230	28.300	28.090	28.259	27.431	49
2023-12-01	28.070	28.350	28.070	28.259	27.431	207
2023-11-30	27.894	28.310	27.894	28.150	27.325	23
2023-11-29	27.540	27.789	27.540	27.781	26.967	11
2023-11-28	28.050	28.050	27.571	27.571	26.763	8
2023-11-27	27.870	28.110	27.780	28.090	27.267	135
2023-11-24	27.960	28.089	27.950	27.978	27.066	36
2023-11-22	28.252	28.321	28.130	28.130	27.213	453
2023-11-21	27.950	27.950	27.741	27.741	26.837	6
2023-11-20	27.780	28.129	27.695	28.085	27.170	1,443
2023-11-17	27.750	27.790	27.599	27.731	26.827	240
2023-11-16	26.950	27.439	26.900	27.439	26.544	2,419
2023-11-15	27.000	27.000	26.160	26.920	26.043	107,893
2023-11-14	28.145	28.340	25.989	26.450	25.588	7,822
2023-11-13	28.360	28.699	28.360	28.605	27.673	3,068
2023-11-10	28.001	28.289	28.001	28.289	27.367	448
2023-11-09	28.225	28.225	28.169	28.169	27.251	270
2023-11-07	27.770	28.000	27.690	27.950	27.039	134
2023-11-06	28.350	28.350	28.050	28.070	27.155	28,845
2023-11-03	28.200	28.535	28.190	28.428	27.501	1,055
2023-11-02	27.370	28.018	27.370	27.972	27.061	849
2023-11-01	27.110	27.290	26.730	27.240	26.352	5,772
2023-10-31	26.800	27.069	26.660	26.975	26.096	1,497
2023-10-30	26.870	26.870	26.501	26.720	25.849	2,535
2023-10-27	26.660	26.980	26.600	26.622	25.755	31
2023-10-26	26.440	26.920	26.330	26.870	25.994	416
2023-10-25	26.480	26.480	26.120	26.289	25.432	1,384
2023-10-24	26.430	26.610	26.290	26.290	25.433	41
2023-10-23	26.066	26.531	26.030	26.440	25.578	1,275
2023-10-20	26.370	26.642	26.282	26.560	25.694	631
2023-10-19	26.710	26.880	26.450	26.730	25.859	172
2023-10-18	26.750	26.930	26.620	26.780	25.907	1,608
2023-10-17	26.620	27.070	26.270	26.800	25.927	375
2023-10-16	25.710	26.550	25.580	26.550	25.685	2,661
2023-10-13	25.590	25.700	25.421	25.532	24.700	434
2023-10-12	26.430	26.700	25.650	25.682	24.845	762

← NewerPage 12 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.