Aramark historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-07	36.508	36.508	36.255	36.500	35.833	461
2025-01-06	37.150	37.490	37.130	37.415	36.731	158
2025-01-03	37.210	37.210	36.890	37.180	36.501	98
2025-01-02	37.530	37.710	37.330	37.510	36.825	122
2024-12-31	37.400	37.400	37.370	37.390	36.707	1
2024-12-30	37.420	37.420	36.930	37.220	36.540	218
2024-12-27	37.350	37.680	37.200	37.270	36.589	32
2024-12-24	37.640	37.700	37.130	37.580	36.893	64
2024-12-23	36.910	37.790	36.910	37.690	37.001	209
2024-12-20	37.250	37.829	37.250	37.775	37.085	80
2024-12-19	37.810	37.916	37.630	37.640	36.952	356
2024-12-18	38.970	39.080	38.490	38.490	37.787	52
2024-12-17	39.390	39.640	38.940	38.980	38.268	160
2024-12-16	40.240	40.450	40.091	40.091	39.358	158
2024-12-13	40.361	40.660	39.850	39.870	39.141	357
2024-12-12	40.810	41.031	40.330	40.330	39.593	198
2024-12-11	40.145	40.660	39.700	40.610	39.868	1,204
2024-12-10	40.245	40.400	40.050	40.120	39.387	799
2024-12-09	41.800	41.800	39.910	40.129	39.396	531
2024-12-06	41.700	42.060	41.580	41.690	40.928	375
2024-12-05	41.100	41.560	40.950	41.560	40.801	1,768
2024-12-04	40.201	40.660	39.960	40.620	39.878	490
2024-12-03	39.990	40.470	39.870	40.140	39.407	397
2024-12-02	40.461	40.570	40.100	40.328	39.591	889
2024-11-29	40.780	40.980	40.650	40.861	40.011	140
2024-11-27	42.096	42.410	41.112	41.112	40.257	1,363
2024-11-26	42.040	42.311	41.710	42.310	41.430	1,571
2024-11-25	41.260	41.854	41.260	41.692	40.825	906
2024-11-22	40.450	40.940	40.450	40.741	39.894	226
2024-11-21	39.077	40.230	39.050	40.145	39.310	1,398
2024-11-20	37.913	38.571	37.470	38.571	37.769	86
2024-11-19	36.812	37.612	36.720	37.612	36.830	767
2024-11-18	37.410	37.595	37.130	37.130	36.358	568
2024-11-15	38.680	38.680	37.805	37.860	37.073	809
2024-11-14	38.990	39.220	38.955	39.021	38.209	80
2024-11-13	37.963	38.330	37.480	38.330	37.533	978
2024-11-12	38.566	38.670	38.002	38.150	37.357	1,394
2024-11-11	41.000	42.024	39.354	39.354	38.535	4,818
2024-11-08	38.805	39.269	38.311	39.165	38.351	941
2024-11-07	39.350	39.410	39.064	39.064	38.252	820
2024-11-06	39.830	39.956	38.764	38.930	38.120	1,799
2024-11-05	38.250	38.430	37.910	38.315	37.518	677
2024-11-04	38.150	38.290	38.150	38.290	37.494	10
2024-11-01	37.950	38.425	37.950	38.425	37.626	233
2024-10-31	38.300	38.300	37.960	38.090	37.298	116
2024-10-30	38.340	38.340	38.250	38.250	37.455	2
2024-10-29	38.140	38.280	37.800	37.990	37.200	100
2024-10-28	37.850	38.350	37.650	38.340	37.543	258
2024-10-25	38.105	38.210	37.643	37.910	37.122	286
2024-10-24	38.350	38.350	38.026	38.219	37.424	256
2024-10-23	38.775	39.200	38.240	38.240	37.445	1,244
2024-10-22	39.470	39.620	39.292	39.590	38.767	150
2024-10-21	39.640	39.890	39.470	39.530	38.708	401
2024-10-18	38.970	39.651	38.910	39.520	38.698	262
2024-10-17	39.540	39.780	38.950	38.980	38.169	504
2024-10-16	39.425	39.780	39.300	39.660	38.835	1,803
2024-10-15	38.976	39.229	38.830	39.188	38.373	966
2024-10-14	38.310	38.570	38.180	38.554	37.752	53
2024-10-11	37.520	38.118	37.520	37.940	37.151	566
2024-10-10	38.110	38.110	37.700	37.700	36.916	56

← NewerPage 8 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.