Aramark historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	57.500	57.640	57.100	57.640	57.529	622
2026-07-23	55.060	57.180	55.060	57.180	57.070	112
2026-07-22	56.320	56.363	55.760	56.363	56.254	800
2026-07-21	57.060	57.060	55.874	56.510	56.401	607
2026-07-20	57.154	57.660	56.620	56.620	56.511	24
2026-07-17	56.140	57.000	56.100	56.742	56.632	234
2026-07-16	56.362	57.610	56.362	57.000	56.890	1,144
2026-07-15	57.755	58.540	57.638	57.670	57.559	42
2026-07-14	57.720	58.460	57.720	57.770	57.658	1,138
2026-07-13	58.220	58.640	57.310	58.210	58.098	745
2026-07-10	57.480	58.110	57.480	57.710	57.599	465
2026-07-09	56.850	57.700	56.100	57.640	57.529	313
2026-07-08	56.110	56.820	56.110	56.270	56.161	263
2026-07-07	56.500	56.500	55.435	55.435	55.328	407
2026-07-06	56.680	57.370	55.670	55.770	55.662	117
2026-07-02	56.910	57.150	55.840	55.900	55.792	490
2026-07-01	56.900	57.040	56.610	56.670	56.561	111
2026-06-30	56.250	56.910	55.590	56.320	56.211	412
2026-06-29	56.500	57.880	55.250	55.645	55.538	1,265
2026-06-26	54.940	56.230	54.240	55.556	55.449	332
2026-06-25	52.930	54.550	52.930	54.550	54.445	859
2026-06-24	54.460	54.460	54.070	54.070	53.966	5
2026-06-23	53.120	54.230	53.065	54.230	54.125	179
2026-06-22	53.120	54.418	53.000	54.370	54.265	1,144
2026-06-18	54.430	54.430	53.120	53.550	53.447	817
2026-06-17	54.120	54.470	53.730	54.160	54.055	138
2026-06-16	53.360	55.000	53.360	54.670	54.564	437
2026-06-15	54.610	54.870	54.210	54.230	54.125	157
2026-06-12	55.070	56.400	54.380	54.500	54.395	194
2026-06-11	53.330	54.620	53.330	54.550	54.445	68
2026-06-10	54.100	54.100	53.510	53.580	53.477	34
2026-06-09	53.240	54.358	53.240	53.622	53.519	630
2026-06-08	53.410	54.600	53.070	53.237	53.134	2,552
2026-06-05	53.625	54.210	53.425	53.425	53.322	988
2026-06-04	54.430	54.430	53.195	53.664	53.560	62
2026-06-03	54.570	54.570	53.170	53.390	53.287	27
2026-06-02	54.462	54.570	53.530	53.880	53.776	299
2026-06-01	55.010	55.010	52.500	54.030	53.926	334
2026-05-29	53.330	54.020	53.020	53.780	53.676	32
2026-05-28	53.310	53.680	52.485	53.400	53.297	175
2026-05-27	52.630	53.628	52.540	53.575	53.472	261
2026-05-26	51.350	52.280	50.950	51.830	51.730	128
2026-05-22	51.270	52.270	51.270	51.550	51.450	8
2026-05-21	52.000	52.000	50.630	51.646	51.546	44
2026-05-20	51.000	51.880	51.000	51.430	51.331	8
2026-05-19	52.790	53.000	52.122	52.500	52.399	450
2026-05-18	53.450	53.970	52.310	53.269	53.047	42
2026-05-15	53.000	53.380	51.730	53.380	53.157	24
2026-05-14	51.250	53.230	50.300	52.970	52.749	566
2026-05-13	48.420	49.840	48.420	49.650	49.442	4,169
2026-05-12	46.000	51.120	46.000	48.618	48.415	3,440
2026-05-11	45.500	45.560	44.210	44.440	44.254	240
2026-05-08	45.250	45.570	45.134	45.570	45.380	7
2026-05-07	46.230	46.230	45.020	45.020	44.832	6
2026-05-06	46.500	46.500	45.770	45.820	45.629	335
2026-05-05	44.500	45.255	44.500	45.255	45.066	384
2026-05-01	45.860	45.860	45.020	45.020	44.832	6
2026-04-30	45.230	45.570	45.000	45.570	45.380	7
2026-04-29	45.200	45.360	45.200	45.360	45.170	77
2026-04-28	46.050	46.050	45.610	45.610	45.419	24

← NewerPage 2 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.