Aramark historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	38.860	39.010	38.700	38.890	38.486	10
2025-10-17	38.375	38.375	38.365	38.365	37.966	223
2025-10-16	39.530	39.530	38.734	38.734	38.331	49
2025-10-15	40.140	40.140	39.850	39.850	39.436	17
2025-10-14	39.030	39.470	39.030	39.470	39.060	307
2025-10-13	39.400	40.370	39.400	39.920	39.505	83
2025-10-10	39.434	39.438	39.160	39.160	38.753	795
2025-10-09	39.030	40.681	39.030	39.918	39.502	183
2025-10-08	38.370	38.730	38.290	38.730	38.327	5,656
2025-10-07	39.050	39.180	38.841	38.841	38.437	21
2025-10-06	38.850	39.150	38.850	38.850	38.446	12
2025-10-03	38.550	38.550	38.400	38.550	38.149	15
2025-10-01	37.570	38.172	37.570	37.947	37.553	31
2025-09-30	38.190	38.308	38.190	38.308	37.909	55
2025-09-29	38.640	38.640	38.500	38.500	38.100	29
2025-09-26	38.160	38.160	38.160	38.160	37.763	12
2025-09-25	37.205	37.205	37.205	37.205	36.818	41
2025-09-24	37.970	38.216	37.970	38.216	37.819	29
2025-09-23	37.780	37.940	37.780	37.940	37.546	176
2025-09-22	37.390	37.562	37.390	37.562	37.172	289
2025-09-18	37.480	37.652	37.480	37.652	37.261	100
2025-09-17	37.730	37.850	37.730	37.850	37.456	133
2025-09-16	37.910	38.126	37.533	37.533	37.142	84
2025-09-15	38.650	38.650	38.460	38.460	38.060	30
2025-09-12	38.730	38.850	38.338	38.518	38.117	497
2025-09-11	38.199	38.796	38.199	38.745	38.342	1,483
2025-09-10	38.260	38.260	38.260	38.260	37.862	8
2025-09-09	38.132	38.277	38.130	38.277	37.879	40
2025-09-08	38.610	38.840	38.420	38.601	38.199	262
2025-09-05	39.070	39.375	39.070	39.375	38.966	25
2025-09-04	38.930	38.999	38.930	38.999	38.594	19
2025-09-03	38.936	38.945	38.936	38.945	38.540	442
2025-09-02	38.770	38.990	38.700	38.700	38.298	21
2025-08-29	39.910	39.910	39.910	39.910	39.495	28
2025-08-28	39.740	39.740	39.190	39.190	38.782	5
2025-08-27	39.505	39.638	39.505	39.638	39.226	236
2025-08-26	39.460	39.460	39.430	39.430	39.020	43
2025-08-22	40.146	40.146	40.146	40.146	39.729	11
2025-08-21	39.680	39.680	39.470	39.470	39.060	151
2025-08-20	40.024	40.024	40.024	40.024	39.608	32
2025-08-18	39.752	39.752	39.580	39.718	39.305	136
2025-08-15	39.610	39.610	39.610	39.610	39.198	5
2025-08-13	39.840	40.260	39.840	40.240	39.822	50
2025-08-12	39.580	39.580	39.570	39.580	39.168	43
2025-08-11	39.920	39.920	39.920	39.920	39.505	2
2025-08-08	39.900	41.070	39.585	39.806	39.392	200
2025-08-07	39.160	39.160	39.160	39.160	38.753	1
2025-08-06	41.210	41.210	41.210	41.210	40.781	8
2025-08-05	39.720	40.950	39.290	40.840	40.311	208
2025-08-04	42.300	42.810	42.300	42.810	42.256	64
2025-08-01	42.550	42.550	41.456	41.970	41.427	115
2025-07-31	42.800	42.800	42.800	42.800	42.246	21
2025-07-30	43.120	43.120	43.120	43.120	42.562	3
2025-07-29	43.390	43.560	43.390	43.420	42.858	27
2025-07-28	43.820	43.820	43.500	43.500	42.937	268
2025-07-24	43.865	43.865	43.505	43.505	42.942	63
2025-07-23	44.340	44.340	44.280	44.290	43.717	117
2025-07-22	43.706	43.706	43.706	43.706	43.140	15
2025-07-21	43.150	43.299	43.150	43.299	42.739	36
2025-07-18	43.216	43.216	43.216	43.216	42.656	9

← NewerPage 5 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.