Aramark historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	31.432	31.908	31.432	31.908	30.602	418
2023-01-31	31.829	31.845	31.829	31.845	30.542	130
2023-01-30	31.937	31.937	31.850	31.850	30.547	141
2023-01-26	32.439	32.439	32.439	32.439	31.111	180
2023-01-25	32.291	32.291	32.291	32.291	30.970	30
2023-01-24	32.323	32.637	32.323	32.531	31.199	421
2023-01-23	32.717	32.717	32.717	32.717	31.377	100
2023-01-20	32.186	32.186	32.186	32.186	30.868	19
2023-01-19	31.717	31.890	31.717	31.890	30.585	217
2023-01-17	32.702	32.998	32.702	32.746	31.405	3,330
2023-01-12	32.296	32.334	32.197	32.197	30.879	62
2023-01-11	31.868	31.930	31.694	31.930	30.623	1,373
2023-01-10	31.554	31.558	31.554	31.558	30.266	80
2023-01-06	31.511	31.630	31.424	31.630	30.335	506
2023-01-05	30.320	30.617	30.320	30.617	29.364	984
2023-01-04	30.204	30.219	30.204	30.219	28.982	100
2023-01-03	30.371	30.477	30.371	30.477	29.229	54
2022-12-20	29.494	29.494	29.494	29.494	28.287	83
2022-12-19	29.862	29.862	29.862	29.862	28.639	100
2022-12-15	30.103	30.103	29.984	30.028	28.798	392
2022-12-13	31.173	31.186	30.713	30.713	29.456	530
2022-12-12	29.876	30.035	29.876	30.035	28.805	300
2022-12-09	29.483	29.670	29.483	29.670	28.456	160,000
2022-12-07	29.457	29.457	29.457	29.457	28.251	24
2022-12-01	29.995	30.334	29.995	30.334	29.093	1
2022-11-30	29.219	29.219	29.136	29.136	27.943	250
2022-11-29	29.158	29.555	29.158	29.555	28.345	5
2022-11-25	29.445	29.445	29.409	29.439	28.234	301
2022-11-23	29.057	29.057	29.057	29.057	27.867	1
2022-11-22	28.878	29.013	28.876	29.013	27.826	4,852
2022-11-18	29.526	29.526	29.526	29.526	28.241	100
2022-11-16	29.190	29.314	29.190	29.314	28.038	68
2022-11-15	28.811	28.811	28.811	28.811	27.558	50
2022-11-14	27.692	28.411	27.692	28.411	27.174	91
2022-11-11	27.620	28.208	27.620	28.188	26.962	459
2022-11-10	27.166	27.302	27.166	27.302	26.114	101
2022-11-07	25.332	25.332	25.332	25.332	24.229	1
2022-11-04	25.283	25.283	24.906	24.906	23.822	10
2022-11-02	26.097	26.097	26.097	26.097	24.961	8
2022-10-26	25.425	25.942	25.425	25.916	24.789	187
2022-10-25	24.826	24.960	24.801	24.960	23.874	224
2022-10-21	25.240	25.240	25.240	25.240	24.142	241
2022-10-20	24.935	24.935	24.935	24.935	23.850	110
2022-10-19	25.050	25.324	25.010	25.010	23.922	974
2022-10-13	24.418	24.418	24.418	24.418	23.356	30
2022-10-12	23.808	24.270	23.808	24.270	23.214	5,635
2022-10-07	24.884	24.884	24.884	24.884	23.801	5,604
2022-10-05	24.588	24.588	24.588	24.588	23.518	328
2022-10-04	24.415	24.415	24.415	24.415	23.352	228
2022-09-27	23.238	23.238	23.238	23.238	22.226	4
2022-09-26	24.306	24.306	24.306	24.306	23.249	64
2022-09-23	24.718	24.718	24.346	24.346	23.287	150
2022-09-22	25.924	25.924	24.972	25.176	24.081	421
2022-09-21	26.653	26.653	26.389	26.389	25.241	6,122
2022-09-16	26.985	26.992	26.798	26.798	25.632	426
2022-09-15	27.559	27.712	27.559	27.712	26.507	339
2022-09-13	27.077	27.472	27.077	27.252	26.066	401
2022-09-12	27.495	27.891	27.461	27.715	26.509	958
2022-09-09	26.999	26.999	26.999	26.999	25.824	1
2022-09-06	25.736	25.758	25.736	25.757	24.636	1

← NewerPage 15 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.