Aramark historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	25.884	25.884	25.884	25.884	24.758	30
2022-08-26	26.725	26.725	26.682	26.682	25.521	1
2022-08-22	26.624	26.747	26.611	26.747	25.583	193
2022-08-19	27.642	27.642	26.898	26.898	25.728	1
2022-08-18	27.270	27.281	27.270	27.281	26.094	51
2022-08-16	27.144	27.144	27.100	27.100	25.921	1
2022-08-15	26.768	26.956	26.768	26.956	25.707	189
2022-08-12	26.429	26.429	26.429	26.429	25.204	1
2022-08-11	26.523	26.523	26.523	26.523	25.294	1
2022-08-09	25.267	26.104	25.267	25.889	24.689	1,740
2022-08-08	25.620	25.659	25.534	25.534	24.351	301
2022-08-05	25.288	25.310	25.288	25.310	24.137	300
2022-08-04	25.591	25.591	25.591	25.591	24.406	90
2022-08-02	24.350	24.516	24.350	24.516	23.380	1
2022-07-29	24.126	24.126	24.126	24.126	23.008	2
2022-07-27	23.545	23.606	23.545	23.606	22.513	201
2022-07-26	23.029	23.397	23.029	23.368	22.285	1
2022-07-22	22.924	22.924	22.924	22.924	21.862	19
2022-07-21	22.928	22.928	22.928	22.928	21.865	1
2022-07-15	22.051	22.137	22.051	22.125	21.100	554
2022-07-12	22.278	22.278	22.278	22.278	21.246	200
2022-07-11	21.852	21.852	21.794	21.794	20.784	101
2022-07-05	21.751	21.751	21.751	21.751	20.743	1
2022-07-01	22.054	22.235	22.054	22.235	21.204	1
2022-06-30	21.924	22.126	21.924	22.126	21.101	1
2022-06-28	22.920	22.920	22.920	22.920	21.858	25
2022-06-16	21.852	21.852	21.275	21.275	20.289	20
2022-06-10	23.927	23.927	23.909	23.909	22.802	45
2022-06-08	24.833	24.833	24.833	24.833	23.683	1
2022-06-06	25.144	25.144	25.140	25.140	23.975	398
2022-06-01	24.660	24.660	24.299	24.299	23.173	21
2022-05-26	24.300	24.300	24.299	24.300	23.174	201
2022-05-25	23.396	23.396	23.396	23.396	22.312	100
2022-05-17	24.956	24.956	24.739	24.739	23.593	7
2022-05-13	23.440	24.101	23.440	24.101	22.910	8
2022-05-06	25.873	25.873	25.873	25.873	24.595	1
2022-05-05	26.530	26.530	26.530	26.530	25.220	35
2022-05-03	25.945	25.945	25.945	25.945	24.664	1
2022-04-25	27.079	27.079	27.079	27.079	25.741	35
2022-04-21	28.032	28.696	28.032	28.696	27.278	1
2022-04-14	26.580	26.851	26.580	26.851	25.525	134
2022-04-11	25.368	25.368	25.368	25.368	24.115	55
2022-04-01	27.353	27.353	26.963	26.963	25.631	1
2022-03-30	27.172	27.172	27.172	27.172	25.830	14
2022-03-29	27.627	27.627	27.627	27.627	26.263	1
2022-03-22	26.695	26.695	26.695	26.695	25.376	100
2022-03-18	26.443	26.855	26.443	26.855	25.528	1
2022-03-17	26.306	26.306	26.306	26.306	25.007	1
2022-03-11	25.642	25.682	25.642	25.682	24.413	780
2022-03-10	24.646	24.646	24.646	24.646	23.428	80
2022-03-03	26.595	26.595	26.155	26.155	24.863	1
2022-03-02	26.118	26.118	26.118	26.118	24.828	1
2022-02-28	27.086	27.086	26.985	26.985	25.652	1
2022-02-23	27.111	27.111	27.111	27.111	25.772	20
2022-02-22	27.006	27.129	26.985	27.122	25.782	885
2022-02-18	27.129	27.533	27.129	27.461	26.105	1
2022-02-14	25.760	25.760	25.760	25.760	24.413	30
2022-02-08	25.989	27.028	25.989	27.028	25.614	33
2022-02-04	25.874	25.874	25.809	25.809	24.459	120
2022-02-03	24.819	25.851	24.819	25.599	24.260	51

← NewerPage 16 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.