Aramark - ARMK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2026	38.69	38.77	38.77	38.95	38.25	2.29M
January 09, 2026	38.77	38.93	38.93	39.04	38.37	1.78M
January 08, 2026	38.16	38.81	38.81	39.29	37.87	1.91M
January 07, 2026	38.52	38.38	38.38	38.77	37.83	2.28M
January 06, 2026	38.05	38.59	38.59	38.83	37.96	2.08M
January 05, 2026	36.36	37.96	37.96	38.35	36.36	2.71M
January 02, 2026	36.86	36.58	36.58	36.91	36.04	2.41M
December 31, 2025	37.21	36.86	36.86	37.35	36.85	1.26M
December 30, 2025	37.22	37.27	37.27	37.38	37.03	1.3M
December 29, 2025	37.44	37.36	37.36	37.58	37.23	1.21M
December 26, 2025	37.74	37.42	37.42	37.79	37.23	1.12M
December 24, 2025	37.93	37.74	37.74	38.07	37.62	674,467
December 23, 2025	38.32	38.02	38.02	38.47	37.83	1.55M
December 22, 2025	37.79	38.37	38.37	38.68	37.79	2.21M
December 19, 2025	38.02	37.97	37.97	38.24	37.69	2.65M
December 18, 2025	38	37.99	37.99	38.14	37.7	2.68M
December 17, 2025	37.67	37.75	37.75	38.31	37.38	1.85M
December 16, 2025	37.65	37.65	37.65	37.83	37.37	1.97M
December 15, 2025	37.51	37.62	37.62	37.96	37.38	1.91M
December 12, 2025	37.76	37.42	37.42	37.92	37.3	1.06M
December 11, 2025	37.36	37.61	37.61	37.94	37.25	1.86M
December 10, 2025	37.15	37.3	37.3	37.38	36.63	2.34M
December 09, 2025	37.07	37.18	37.18	37.6	37.07	1.78M
December 08, 2025	37.88	36.92	36.92	37.98	36.86	1.69M
December 05, 2025	37.48	37.95	37.95	38.02	37.39	1.78M
December 04, 2025	37.64	37.58	37.46	37.83	37.23	1.64M
December 03, 2025	37.1	37.6	37.6	37.65	37.1	2.26M
December 02, 2025	37.12	37.05	37.05	37.14	36.74	2.17M
December 01, 2025	36.8	37.08	37.08	37.51	36.34	3.15M
November 28, 2025	37.3	37.17	37.17	37.31	36.83	1.58M
November 26, 2025	37.98	37.3	37.3	38.22	37.3	4.53M
November 25, 2025	37.82	37.96	37.96	38.39	37.62	3.45M
November 24, 2025	37.77	37.68	37.68	38.03	37.08	3.22M
November 21, 2025	36.94	37.83	37.83	38.05	36.89	3.02M
November 20, 2025	37	36.98	36.98	37.63	36.61	3.81M
November 19, 2025	36.73	36.73	36.73	37.32	36.54	4.01M
November 18, 2025	35.9	36.68	36.68	36.88	35.66	3.88M
November 17, 2025	35.83	36.04	36.04	37.48	35.07	9.31M
November 14, 2025	38.46	38.03	38.03	38.68	38.01	2.85M
November 13, 2025	38.44	38.53	38.53	38.96	38.32	3.12M
November 12, 2025	38.11	38.49	38.49	38.67	37.89	3.25M
November 11, 2025	37.64	38.05	38.05	38.3	37.43	2.18M
November 10, 2025	37.86	37.6	37.6	37.94	37.33	2.01M
November 07, 2025	37.39	37.8	37.8	37.84	37.39	2.03M
November 06, 2025	37.75	37.38	37.38	38.05	37.34	1.76M
November 05, 2025	37.63	37.68	37.68	37.87	37.33	2.17M
November 04, 2025	37.48	37.69	37.69	37.83	37.29	1.38M
November 03, 2025	37.79	37.59	37.59	38.03	37.42	2.66M
October 31, 2025	38.64	37.88	37.88	38.71	37.72	3.06M
October 30, 2025	38.69	38.78	38.78	39.3	38.6	2.23M
October 29, 2025	38.96	39.1	39.1	39.51	38.84	2.28M
October 28, 2025	39.94	39.25	39.25	40.01	38.97	3.25M
October 27, 2025	40.07	40.11	40.11	40.26	39.85	1.22M
October 24, 2025	40.14	39.99	39.99	40.16	39.72	1.34M
October 23, 2025	39.58	39.89	39.89	40.1	39.5	1.69M
October 22, 2025	40	39.61	39.61	40.19	39.56	1.88M
October 21, 2025	38.75	39.96	39.96	40.19	38.62	1.86M
October 20, 2025	38.86	38.76	38.76	39.07	38.61	3.58M
October 17, 2025	38.45	38.73	38.73	39.09	38.15	3.62M
October 16, 2025	39.73	38.49	38.49	39.81	38.37	2.7M

Aramark (ARMK) NYSE