Aramark historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	29.991	30.096	29.991	30.096	29.034	1,483
2023-06-27	29.672	30.039	29.672	30.039	28.979	500
2023-06-26	28.875	28.919	28.875	28.919	27.899	58
2023-06-23	28.587	28.587	28.425	28.425	27.421	222
2023-06-22	28.859	28.859	28.660	28.660	27.648	298
2023-06-21	29.164	29.303	29.151	29.303	28.268	78
2023-06-20	29.374	29.374	29.019	29.122	28.094	800
2023-06-16	29.034	29.034	29.034	29.034	28.009	1
2023-06-15	28.875	28.875	28.875	28.875	27.856	30
2023-06-12	29.324	29.519	29.315	29.519	28.477	305
2023-06-09	29.273	29.273	29.071	29.071	28.045	70
2023-06-08	29.280	29.367	29.280	29.322	28.287	249
2023-06-07	29.890	29.890	29.758	29.758	28.707	919
2023-06-06	29.295	29.378	29.270	29.270	28.236	1,134
2023-06-05	28.789	29.005	28.789	29.005	27.981	337
2023-06-01	28.212	28.212	28.116	28.125	27.132	320
2023-05-31	28.078	28.078	28.078	28.078	27.087	1
2023-05-26	28.522	28.524	28.522	28.524	27.517	20
2023-05-24	27.591	27.705	27.569	27.649	26.673	1,829
2023-05-23	28.381	28.381	28.381	28.381	27.379	300
2023-05-22	28.586	28.586	28.586	28.586	27.577	26
2023-05-18	28.468	28.468	28.468	28.468	27.463	125
2023-05-17	27.501	27.923	27.501	27.912	26.927	580
2023-05-16	27.237	27.620	27.237	27.554	26.581	38,287
2023-05-15	26.978	27.263	26.978	27.263	26.224	440
2023-05-12	26.855	26.866	26.855	26.866	25.842	13,730
2023-05-11	26.514	26.786	26.514	26.786	25.765	21
2023-05-09	25.685	25.707	25.613	25.707	24.727	418
2023-05-05	24.828	24.828	24.828	24.828	23.882	100
2023-05-04	24.348	24.348	24.348	24.348	23.420	200
2023-05-03	24.552	24.836	24.552	24.836	23.889	4,010
2023-04-26	24.488	24.488	24.487	24.487	23.554	1
2023-04-24	25.339	25.339	25.339	25.339	24.373	144
2023-04-20	25.432	25.432	25.432	25.432	24.462	400
2023-04-18	25.721	25.721	25.721	25.721	24.741	200
2023-04-13	25.685	25.685	25.685	25.685	24.706	113
2023-04-11	25.281	25.281	25.281	25.281	24.318	721,000
2023-04-04	25.202	25.202	24.857	24.857	23.909	245
2023-04-03	25.750	25.750	25.750	25.750	24.769	20
2023-03-29	25.202	25.245	25.151	25.245	24.283	864
2023-03-24	24.057	24.057	24.057	24.057	23.141	50
2023-03-23	24.090	24.543	24.090	24.543	23.607	3,934
2023-03-22	24.538	24.538	24.538	24.538	23.603	2
2023-03-14	25.000	25.000	24.503	24.503	23.569	40
2023-03-10	25.631	25.631	25.631	25.631	24.654	200
2023-03-07	27.750	27.750	27.224	27.224	26.187	202
2023-03-06	28.307	28.690	28.276	28.276	27.198	1,890
2023-03-03	27.003	27.003	26.963	26.963	25.935	70
2023-03-02	26.588	26.651	26.507	26.651	25.635	1,238
2023-02-28	26.641	26.641	26.641	26.641	25.625	100
2023-02-27	27.158	27.158	27.158	27.158	26.123	300
2023-02-24	26.869	26.891	26.819	26.819	25.797	54
2023-02-23	27.134	27.134	26.965	26.965	25.937	204
2023-02-22	27.113	27.113	27.113	27.113	26.079	100
2023-02-21	27.296	27.296	27.056	27.056	26.025	110
2023-02-10	27.692	27.730	27.692	27.730	26.595	350
2023-02-09	27.999	27.999	27.999	27.999	26.853	50
2023-02-08	28.535	28.535	28.535	28.535	27.367	100
2023-02-07	28.782	28.782	27.287	28.523	27.355	2,026
2023-02-06	31.591	31.748	31.591	31.748	30.449	369

← NewerPage 14 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.