Aramark historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	38.520	39.120	38.493	38.493	38.214	87
2026-01-23	39.130	39.360	39.130	39.130	38.847	25
2026-01-22	39.667	39.667	39.667	39.667	39.380	14
2026-01-21	38.920	39.210	38.920	39.210	38.926	4
2026-01-20	39.080	39.270	38.941	38.941	38.659	136
2026-01-16	39.010	39.444	38.860	39.444	39.158	39
2026-01-15	39.070	39.070	39.032	39.032	38.749	23
2026-01-14	38.540	38.606	38.540	38.606	38.327	28
2026-01-13	38.261	38.270	38.053	38.053	37.778	17
2026-01-12	38.690	38.930	38.690	38.904	38.623	232
2026-01-09	38.700	38.700	38.390	38.390	38.112	48
2026-01-08	37.550	39.270	37.550	39.270	38.986	29
2026-01-07	38.520	38.520	38.520	38.520	38.241	12
2026-01-06	38.440	38.440	38.220	38.220	37.944	2
2026-01-05	37.220	37.220	36.160	37.220	36.951	5
2026-01-02	36.240	37.550	36.240	36.363	36.100	5
2025-12-31	37.147	37.156	37.020	37.020	36.752	35
2025-12-29	37.270	37.430	37.270	37.430	37.159	16
2025-12-24	37.600	37.925	37.600	37.800	37.527	400
2025-12-22	37.780	38.560	37.780	38.560	38.281	3
2025-12-19	38.180	38.180	38.180	38.180	37.904	8
2025-12-18	37.770	38.010	37.770	38.010	37.735	11
2025-12-17	37.630	37.630	37.630	37.630	37.358	7
2025-12-16	37.713	37.713	37.576	37.576	37.304	4
2025-12-15	37.430	37.760	37.050	37.600	37.328	4
2025-12-12	37.700	37.700	37.310	37.310	37.040	5
2025-12-10	36.740	36.740	36.740	36.740	36.474	2
2025-12-09	37.470	37.470	37.470	37.470	37.199	3
2025-12-08	37.270	37.270	37.260	37.260	36.991	28
2025-12-05	37.450	37.964	37.450	37.964	37.690	13
2025-12-03	37.140	37.608	37.140	37.608	37.217	202
2025-12-01	36.670	37.467	36.480	37.467	37.078	49
2025-11-28	37.200	37.200	37.200	37.200	36.813	7
2025-11-26	37.680	37.680	37.680	37.680	37.288	4
2025-11-25	37.640	37.640	37.640	37.640	37.249	3
2025-11-24	37.970	37.970	37.660	37.870	37.476	131
2025-11-21	36.940	38.000	36.940	38.000	37.605	127
2025-11-20	37.090	37.240	36.890	36.890	36.506	29
2025-11-19	36.870	37.140	36.870	37.030	36.645	106
2025-11-18	35.780	36.650	35.780	36.650	36.269	3,436
2025-11-17	35.802	37.040	33.750	36.436	36.057	2,442
2025-11-14	38.230	38.375	38.050	38.050	37.654	68
2025-11-13	38.440	38.855	38.440	38.690	38.288	25
2025-11-12	38.120	38.350	38.120	38.350	37.951	13
2025-11-11	38.070	38.070	38.070	38.070	37.674	3
2025-11-10	37.490	37.598	37.490	37.598	37.207	24
2025-11-07	37.330	37.330	37.330	37.330	36.942	49
2025-11-06	37.446	37.540	37.420	37.540	37.150	7
2025-11-05	37.630	37.630	37.556	37.556	37.165	19
2025-11-04	37.250	37.750	37.250	37.600	37.209	623
2025-11-03	37.970	37.970	37.970	37.970	37.575	10
2025-10-31	38.310	38.410	38.010	38.410	38.011	199
2025-10-30	38.180	39.130	38.180	38.906	38.502	42
2025-10-29	39.300	39.300	39.300	39.300	38.891	5
2025-10-28	40.030	40.160	39.250	39.375	38.965	127
2025-10-27	39.988	40.700	39.988	40.000	39.584	237
2025-10-24	39.930	40.110	39.930	40.084	39.667	28
2025-10-23	39.940	39.970	39.940	39.970	39.554	1
2025-10-22	39.990	40.040	39.990	40.040	39.624	860
2025-10-21	37.920	39.320	37.920	39.320	38.911	103

← NewerPage 4 of 5 · 241 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.