Aramark historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	24.624	24.624	24.624	24.624	23.336	1
2022-01-24	23.895	23.948	23.895	23.909	22.658	646
2022-01-21	25.064	25.064	25.064	25.064	23.753	1
2022-01-13	26.212	26.422	26.212	26.422	25.039	61
2022-01-10	26.256	26.256	26.256	26.256	24.882	1
2022-01-06	26.775	26.775	26.754	26.754	25.354	1
2022-01-05	26.956	27.288	26.956	27.288	25.860	1
2022-01-04	27.100	27.209	27.100	27.209	25.785	1
2021-12-30	26.674	26.674	26.674	26.674	25.279	1
2021-12-22	25.433	25.490	25.411	25.490	24.157	1
2021-12-20	24.335	24.335	23.729	23.729	22.487	3
2021-12-09	26.191	26.269	26.191	26.269	24.894	50
2021-12-01	24.588	24.588	24.191	24.191	22.925	20
2021-11-30	24.177	24.177	24.061	24.061	22.802	1
2021-11-29	25.541	25.541	24.610	24.819	23.520	1
2021-11-26	24.902	25.140	24.545	25.140	23.750	1,631
2021-11-22	26.593	26.593	26.010	26.010	24.571	31
2021-11-19	25.696	25.952	25.696	25.952	24.517	26
2021-11-17	27.606	27.606	27.115	27.115	25.615	123,273
2021-11-16	27.779	27.779	26.848	27.389	25.874	1
2021-11-15	27.707	27.743	27.310	27.310	25.799	1
2021-11-12	27.721	27.736	27.440	27.692	26.160	2
2021-11-11	27.887	27.887	27.736	27.779	26.242	1
2021-11-09	27.721	27.721	27.591	27.598	26.072	1
2021-11-08	28.176	28.176	27.967	27.981	26.433	1
2021-11-05	27.887	28.544	27.887	28.241	26.679	2
2021-11-03	26.869	27.440	26.869	27.342	25.830	30
2021-11-01	26.580	26.884	26.580	26.884	25.397	1
2021-10-29	26.443	26.443	26.393	26.393	24.933	2
2021-10-27	26.530	26.537	26.530	26.537	25.069	1,349
2021-10-22	26.660	26.761	26.660	26.696	25.219	2
2021-10-21	26.674	26.985	26.674	26.790	25.308	61

← NewerPage 17 of 17 · 992 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.