Aramark historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	46.030	46.120	45.405	45.405	45.215	34
2026-04-24	46.500	46.500	46.150	46.430	46.236	502
2026-04-23	46.510	46.510	45.710	46.120	45.927	8
2026-04-22	45.290	46.000	44.833	44.987	44.798	132
2026-04-21	45.750	46.020	45.290	45.290	45.101	93
2026-04-20	45.450	45.580	44.910	45.480	45.290	220
2026-04-17	45.000	45.360	44.980	45.288	45.099	43
2026-04-16	44.420	44.420	43.550	43.660	43.478	446
2026-04-15	43.760	44.140	43.760	44.140	43.956	8
2026-04-14	43.400	43.940	43.220	43.940	43.756	5
2026-04-13	43.010	43.010	42.250	43.010	42.830	47
2026-04-10	43.890	43.890	43.090	43.090	42.910	4
2026-04-09	43.310	43.660	43.170	43.170	42.990	48
2026-04-08	42.970	44.137	42.970	43.460	43.278	70
2026-04-07	42.210	42.340	42.080	42.340	42.163	20
2026-04-02	41.990	42.420	41.070	42.350	42.173	210
2026-04-01	41.000	41.810	40.550	41.750	41.576	35
2026-03-31	40.480	40.480	40.350	40.350	40.181	7
2026-03-30	39.660	40.370	39.660	40.100	39.932	12
2026-03-27	40.350	40.350	40.165	40.165	39.997	276
2026-03-26	41.500	41.622	40.582	40.582	40.412	62
2026-03-24	40.110	40.110	40.110	40.110	39.942	6
2026-03-23	39.400	41.000	39.400	41.000	40.829	41
2026-03-20	38.750	39.213	38.750	39.200	39.036	68
2026-03-19	39.430	39.430	38.790	39.080	38.917	34
2026-03-18	40.730	40.963	40.460	40.460	40.291	314
2026-03-17	41.060	41.270	41.060	41.090	40.918	7
2026-03-16	39.470	41.070	39.370	41.070	40.898	12
2026-03-13	40.275	40.275	40.120	40.180	40.012	6
2026-03-12	38.920	39.560	38.920	39.560	39.395	70
2026-03-11	39.430	39.440	39.430	39.440	39.275	7
2026-03-10	40.470	40.470	40.090	40.090	39.922	210
2026-03-09	40.150	40.150	39.470	39.770	39.604	39
2026-03-06	41.020	41.020	39.830	39.990	39.823	3
2026-03-05	40.810	41.960	40.630	40.990	40.819	10
2026-03-04	41.230	41.230	40.960	40.960	40.789	1
2026-03-03	40.705	40.705	39.925	39.925	39.758	52
2026-03-02	41.850	41.850	40.723	40.723	40.553	25
2026-02-27	42.030	42.030	41.376	41.927	41.751	291
2026-02-26	40.910	41.460	40.910	41.370	41.197	3
2026-02-25	41.830	41.830	40.770	40.770	40.600	43
2026-02-24	40.570	40.610	40.191	40.610	40.440	287
2026-02-23	40.610	41.350	40.170	40.565	40.395	115
2026-02-20	40.730	41.000	40.730	40.810	40.639	17
2026-02-19	39.710	40.252	39.710	40.252	40.084	12
2026-02-18	40.190	40.260	39.903	39.903	39.736	124
2026-02-17	39.360	39.780	38.860	39.320	39.156	17
2026-02-13	38.500	39.160	38.366	39.150	38.867	624
2026-02-12	41.900	42.750	38.974	39.058	38.776	566
2026-02-11	41.770	42.720	41.330	42.720	42.411	960
2026-02-10	38.950	41.106	38.800	41.106	40.809	1,276
2026-02-09	38.390	38.390	38.380	38.380	38.102	46
2026-02-06	38.930	38.987	38.850	38.987	38.705	7
2026-02-05	39.300	39.300	38.426	38.591	38.312	24
2026-02-04	38.180	38.690	38.180	38.690	38.410	104
2026-02-03	38.350	38.420	37.995	37.995	37.720	65
2026-02-02	38.190	38.850	38.190	38.380	38.102	37
2026-01-30	37.930	38.790	37.930	38.690	38.410	34
2026-01-29	38.200	39.000	38.200	38.410	38.132	46
2026-01-28	38.750	38.890	38.750	38.820	38.539	6

← NewerPage 3 of 17 · 994 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.