Aramark historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-11	25.840	26.250	25.440	26.090	25.240	319
2023-10-10	25.188	25.650	25.080	25.560	24.727	870
2023-10-09	24.660	25.060	24.512	25.032	24.216	2,562
2023-10-06	24.680	24.748	24.290	24.620	23.818	679
2023-10-05	24.580	24.988	24.580	24.729	23.923	3,276
2023-10-04	24.330	24.718	24.330	24.631	23.828	230
2023-10-03	24.790	25.021	23.999	24.042	23.259	3,641
2023-10-02	25.030	25.373	24.470	24.968	24.154	4,991
2023-09-29	25.577	25.577	25.252	25.252	24.429	115
2023-09-28	25.151	25.151	25.151	25.151	24.331	2
2023-09-27	25.129	25.129	24.970	25.035	24.219	3,502
2023-09-26	25.253	25.318	25.191	25.191	24.370	2,769
2023-09-25	25.620	25.635	25.620	25.635	24.799	16
2023-09-22	26.290	26.290	26.290	26.290	25.433	100
2023-09-21	27.093	27.093	26.848	26.877	26.001	171
2023-09-20	27.318	27.604	27.318	27.604	26.704	17
2023-09-18	26.335	26.810	26.335	26.810	25.936	428
2023-09-15	26.674	26.674	26.516	26.617	25.749	133
2023-09-14	26.945	26.949	26.933	26.941	26.063	185
2023-09-12	26.275	26.529	26.275	26.529	25.665	874
2023-09-11	26.602	26.707	26.021	26.021	25.173	93
2023-09-07	26.602	26.675	26.602	26.675	25.806	80
2023-09-06	27.079	27.079	26.985	26.985	26.105	106
2023-09-05	27.338	27.338	27.338	27.338	26.447	1
2023-09-01	27.393	27.393	27.302	27.302	26.412	101
2023-08-31	27.108	27.108	27.061	27.061	26.179	160
2023-08-29	27.087	27.101	27.087	27.101	26.217	40
2023-08-23	26.718	26.795	26.718	26.733	25.861	1,817
2023-08-22	27.588	27.588	26.805	26.805	25.931	150
2023-08-18	26.040	26.314	26.040	26.314	25.457	68
2023-08-16	26.993	26.993	26.993	26.993	26.114	400
2023-08-14	28.198	28.355	28.198	28.355	27.354	12
2023-08-11	27.982	28.216	27.887	28.133	27.140	1,216
2023-08-10	28.698	28.774	28.530	28.666	27.654	1,744
2023-08-09	29.793	29.977	29.793	29.900	28.845	178
2023-08-08	28.100	28.905	28.100	28.804	27.787	1,285
2023-08-04	27.431	27.431	27.431	27.431	26.463	20
2023-08-03	27.447	27.447	27.306	27.306	26.342	452
2023-08-02	28.083	28.110	27.909	27.909	26.924	1,115
2023-08-01	29.041	29.070	29.021	29.049	28.024	4
2023-07-31	29.166	29.166	29.166	29.166	28.136	10
2023-07-28	29.229	29.229	29.229	29.229	28.197	10
2023-07-27	29.535	29.535	29.535	29.535	28.492	10
2023-07-26	29.672	29.715	29.462	29.462	28.422	30,624
2023-07-25	30.486	30.528	30.075	30.075	29.013	867
2023-07-21	30.667	30.832	30.667	30.832	29.744	340
2023-07-20	31.096	31.123	30.883	30.883	29.793	283
2023-07-19	30.866	31.171	30.866	31.171	30.071	2,329
2023-07-18	31.583	31.583	31.156	31.156	30.056	360
2023-07-17	31.627	31.917	31.546	31.731	30.611	3,944
2023-07-14	30.343	30.343	29.898	29.898	28.842	232
2023-07-13	30.551	30.580	30.551	30.573	29.493	60
2023-07-11	30.796	30.796	30.796	30.796	29.709	120
2023-07-10	30.970	30.970	30.970	30.970	29.876	20
2023-07-07	29.973	30.264	29.973	30.264	29.196	200
2023-07-06	29.701	29.701	29.518	29.656	28.609	900,102
2023-07-05	30.497	30.717	30.430	30.704	29.620	1,467
2023-07-03	30.984	30.984	30.975	30.975	29.882	22
2023-06-30	30.912	30.995	30.869	30.869	29.779	604
2023-06-29	30.487	30.487	30.487	30.487	29.411	4

← NewerPage 13 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.