Aramark historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-09	37.760	37.930	37.600	37.930	37.141	132
2024-10-08	36.830	37.700	36.830	37.700	36.916	2,922
2024-10-07	37.690	37.920	37.392	37.392	36.614	277
2024-10-04	38.290	38.290	37.668	37.760	36.975	198
2024-10-03	38.070	38.070	37.930	37.930	37.141	194
2024-10-02	38.940	38.940	37.950	37.950	37.161	2
2024-10-01	38.652	38.652	37.976	38.030	37.239	146
2024-09-30	38.360	38.500	38.150	38.150	37.357	11
2024-09-27	38.360	38.520	38.360	38.520	37.719	15
2024-09-26	42.420	42.420	37.620	38.138	37.345	1,125
2024-09-25	37.300	37.870	37.060	37.705	36.921	1,418
2024-09-24	36.912	37.040	36.640	36.923	36.155	662
2024-09-23	37.930	37.930	37.080	37.080	36.309	5,883
2024-09-20	38.720	38.720	37.915	37.958	37.169	327
2024-09-19	38.669	38.680	38.344	38.620	37.817	239
2024-09-18	38.730	38.730	38.332	38.332	37.535	126
2024-09-17	38.688	38.688	38.175	38.312	37.515	793
2024-09-16	38.370	38.390	37.900	38.050	37.259	350
2024-09-13	38.320	38.320	37.910	37.910	37.122	828
2024-09-12	38.300	38.390	38.090	38.200	37.406	283
2024-09-11	37.908	37.908	37.502	37.876	37.088	1,248
2024-09-10	37.890	37.890	37.490	37.568	36.786	179
2024-09-09	36.790	37.830	36.510	37.702	36.918	947
2024-09-06	38.030	38.030	36.610	36.610	35.849	116
2024-09-05	35.920	37.192	35.920	37.192	36.419	1,121
2024-09-04	35.900	36.830	35.900	36.196	35.443	475
2024-09-03	36.510	36.620	36.338	36.380	35.623	447
2024-08-30	36.290	36.400	36.290	36.400	35.643	188
2024-08-29	35.910	36.315	35.831	36.270	35.516	480
2024-08-28	35.850	35.860	35.730	35.850	35.105	308
2024-08-27	35.386	35.700	35.386	35.679	34.937	4,556
2024-08-23	35.680	35.680	35.680	35.680	34.938	43
2024-08-22	35.760	35.760	35.560	35.661	34.920	22
2024-08-21	35.655	35.655	35.605	35.605	34.865	1,301
2024-08-20	35.650	35.650	35.644	35.644	34.903	18
2024-08-19	35.720	35.960	35.590	35.790	35.046	361
2024-08-16	35.558	35.910	35.558	35.910	35.070	47
2024-08-15	36.460	36.460	35.160	35.160	34.338	200
2024-08-14	35.560	35.694	35.560	35.694	34.859	130
2024-08-13	35.580	35.580	35.310	35.310	34.484	320
2024-08-12	34.800	35.040	34.520	35.040	34.221	157
2024-08-09	34.280	34.280	34.175	34.175	33.376	601
2024-08-08	33.970	34.490	33.970	34.490	33.683	48
2024-08-07	34.503	35.165	33.950	33.950	33.156	238
2024-08-06	32.830	33.535	32.060	32.940	32.170	362
2024-08-05	32.118	32.920	31.610	32.845	32.077	667
2024-08-02	32.633	33.040	32.633	32.640	31.876	177
2024-08-01	34.350	34.350	33.289	33.289	32.510	417
2024-07-30	34.016	34.160	34.012	34.160	33.361	200
2024-07-29	33.830	33.830	33.520	33.810	33.019	1
2024-07-26	33.711	33.711	33.530	33.530	32.746	65
2024-07-25	33.477	33.650	33.477	33.650	32.863	68
2024-07-24	33.380	33.480	33.212	33.480	32.697	609
2024-07-23	33.300	33.881	33.300	33.881	33.089	302
2024-07-22	32.584	32.907	32.542	32.840	32.072	355
2024-07-19	33.000	33.000	32.560	32.560	31.799	102
2024-07-18	33.100	33.360	32.870	32.870	32.101	123
2024-07-17	34.000	34.220	33.565	33.565	32.780	414
2024-07-16	33.265	33.770	33.200	33.770	32.980	30
2024-07-15	33.790	33.990	33.486	33.600	32.814	589

← NewerPage 9 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.