Aramark historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	43.216	43.216	43.216	43.216	42.656	9
2025-07-17	43.170	43.170	42.510	43.130	42.572	140
2025-07-16	42.850	42.850	42.615	42.715	42.162	412
2025-07-15	43.670	43.670	43.280	43.280	42.720	167
2025-07-14	43.370	43.960	43.370	43.730	43.164	292
2025-07-11	43.360	43.490	43.360	43.452	42.890	203
2025-07-10	43.000	43.500	43.000	43.500	42.937	62
2025-07-09	42.980	42.980	42.660	42.890	42.335	278
2025-07-08	42.520	42.520	42.520	42.520	41.970	4
2025-07-07	42.760	42.760	42.162	42.260	41.713	53
2025-07-02	42.840	42.840	42.840	42.840	42.285	16
2025-07-01	42.588	42.770	42.538	42.572	42.021	4,717
2025-06-27	41.880	41.950	41.860	41.860	41.318	18
2025-06-26	41.540	41.540	41.150	41.530	40.992	32
2025-06-24	40.820	40.820	40.784	40.784	40.256	173
2025-06-23	39.770	39.772	39.770	39.772	39.257	255
2025-06-20	40.290	40.290	39.994	39.994	39.476	3
2025-06-18	39.580	39.902	39.580	39.902	39.385	53
2025-06-17	39.840	39.840	39.300	39.300	38.791	107
2025-06-13	40.345	40.345	40.231	40.231	39.710	53
2025-06-12	39.925	40.380	39.925	40.321	39.799	1,148
2025-06-11	39.650	39.990	39.650	39.990	39.472	47
2025-06-10	39.250	39.520	39.225	39.490	38.979	291
2025-06-09	39.658	40.130	39.360	39.680	39.166	982
2025-06-06	39.900	40.086	39.900	39.950	39.433	465
2025-06-05	40.115	40.150	39.962	40.004	39.486	597
2025-06-04	40.340	40.650	40.340	40.650	40.124	15
2025-06-03	40.010	40.480	40.010	40.480	39.956	136
2025-06-02	40.265	40.265	39.540	39.880	39.364	1,094
2025-05-30	40.470	40.562	40.420	40.525	40.000	931
2025-05-29	40.500	40.505	39.890	40.014	39.496	1,051
2025-05-28	39.980	40.335	39.980	40.060	39.541	3,181
2025-05-27	39.170	39.170	39.170	39.170	38.663	20
2025-05-23	38.545	38.545	38.545	38.545	38.046	12
2025-05-22	38.988	38.988	38.988	38.988	38.483	50
2025-05-21	39.320	39.320	39.290	39.290	38.781	10
2025-05-20	39.630	39.825	39.630	39.825	39.310	80
2025-05-19	39.202	39.781	39.090	39.781	39.266	122
2025-05-16	38.640	38.982	38.640	38.982	38.478	109
2025-05-15	39.010	39.010	38.394	38.410	37.913	877
2025-05-14	39.270	39.270	38.890	39.000	38.495	28
2025-05-13	39.308	39.308	39.308	39.308	38.799	3
2025-05-12	38.992	38.992	38.992	38.992	38.384	221
2025-05-09	38.465	38.465	38.465	38.465	37.865	18
2025-05-08	38.455	38.615	38.340	38.515	37.914	174
2025-05-07	37.835	38.620	37.835	38.620	38.017	413
2025-05-06	36.225	37.690	36.225	37.448	36.864	775
2025-05-02	33.380	33.580	33.120	33.580	33.056	6
2025-05-01	32.840	33.540	32.840	33.500	32.977	1
2025-04-30	32.920	32.920	32.920	32.920	32.406	7
2025-04-29	32.935	33.140	32.935	33.140	32.623	7
2025-04-28	32.742	32.806	32.740	32.806	32.294	502
2025-04-25	32.880	33.030	32.880	33.030	32.515	31
2025-04-23	33.180	33.180	33.180	33.180	32.662	4
2025-04-22	32.010	32.010	31.840	31.840	31.343	102
2025-04-17	32.060	32.400	32.060	32.400	31.895	27
2025-04-16	32.550	32.550	32.550	32.550	32.042	107
2025-04-14	33.410	33.790	32.430	32.610	32.101	10
2025-04-11	33.060	33.060	32.162	32.290	31.786	7
2025-04-10	33.060	33.060	32.000	32.000	31.501	236

← NewerPage 6 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.