Aramark historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-09	30.581	32.570	30.581	32.570	32.062	4
2025-04-08	31.350	32.380	31.270	31.380	30.890	9
2025-04-07	30.025	30.230	30.025	30.025	29.557	74
2025-04-04	33.028	33.028	31.290	31.290	30.802	186
2025-04-03	34.127	34.127	34.127	34.127	33.595	100
2025-04-01	34.657	35.025	34.461	34.890	34.346	351
2025-03-31	33.760	34.400	33.760	34.400	33.863	723
2025-03-27	34.330	34.501	34.330	34.450	33.913	622
2025-03-26	34.385	34.385	34.216	34.216	33.683	621
2025-03-25	34.530	34.530	34.190	34.190	33.657	12
2025-03-24	34.890	34.890	34.275	34.275	33.740	74
2025-03-21	34.180	34.500	34.020	34.495	33.957	1,200
2025-03-20	34.340	34.490	33.840	34.270	33.735	1,470
2025-03-19	35.260	35.702	35.260	35.702	35.145	3
2025-03-18	35.398	35.398	35.398	35.398	34.846	51
2025-03-17	35.870	35.870	35.870	35.870	35.310	8
2025-03-14	34.720	35.390	34.720	35.390	34.838	5
2025-03-13	34.310	34.310	33.870	33.870	33.342	81
2025-03-12	34.880	35.330	33.790	33.790	33.263	30
2025-03-11	35.160	35.190	34.566	34.800	34.257	5
2025-03-10	35.590	35.690	34.950	35.140	34.592	49
2025-03-07	35.150	35.150	35.045	35.045	34.498	151
2025-03-06	35.810	35.820	35.760	35.760	35.202	4
2025-03-05	35.687	36.010	35.330	35.640	35.084	592
2025-03-04	35.645	35.800	34.970	35.494	34.940	870
2025-03-03	37.230	37.230	36.892	36.892	36.317	19
2025-02-28	36.370	36.370	36.370	36.370	35.803	5
2025-02-27	36.135	36.680	36.135	36.680	36.108	19
2025-02-26	37.000	37.409	36.890	37.340	36.757	73
2025-02-25	37.370	37.370	36.810	36.822	36.248	703
2025-02-24	36.948	37.390	36.880	37.390	36.807	405
2025-02-21	36.522	36.522	36.226	36.226	35.661	58
2025-02-20	36.520	36.530	36.190	36.220	35.655	47
2025-02-19	37.095	37.240	36.590	36.590	36.019	47
2025-02-18	37.680	37.800	37.000	37.425	36.841	176
2025-02-14	38.830	38.830	38.273	38.273	37.676	311
2025-02-13	38.230	38.350	38.230	38.350	37.752	8
2025-02-11	37.090	37.540	37.090	37.310	36.728	11
2025-02-10	38.100	38.160	38.000	38.160	37.565	3
2025-02-07	38.130	38.699	38.070	38.699	37.992	150
2025-02-06	37.990	38.110	37.690	38.110	37.414	92
2025-02-05	37.360	38.046	37.320	38.032	37.337	1,717
2025-02-04	37.380	38.160	35.915	37.670	36.982	776
2025-02-03	38.212	38.730	38.100	38.575	37.870	726
2025-01-31	39.370	39.650	39.190	39.190	38.474	204
2025-01-30	39.470	39.770	39.470	39.710	38.984	6
2025-01-29	39.595	39.595	39.595	39.595	38.872	35
2025-01-28	39.430	39.430	39.180	39.180	38.464	109
2025-01-27	38.790	39.270	38.568	39.190	38.474	61
2025-01-24	38.480	38.650	38.200	38.610	37.905	382
2025-01-23	38.120	38.460	37.640	38.360	37.659	294
2025-01-22	37.530	38.600	37.530	38.010	37.315	531
2025-01-21	39.050	39.620	38.116	38.394	37.692	3,425
2025-01-17	39.630	39.790	39.390	39.426	38.705	480
2025-01-16	39.206	39.404	39.206	39.229	38.512	188
2025-01-15	39.000	39.070	38.920	39.020	38.307	178
2025-01-14	37.910	38.000	37.560	37.844	37.153	62
2025-01-13	36.730	37.260	36.580	37.260	36.579	170
2025-01-10	36.260	36.770	36.260	36.728	36.057	10
2025-01-08	36.250	36.671	36.020	36.671	36.001	386

← NewerPage 7 of 17 · 995 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.