Aramark - ARMK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.5	40.92	40.92	41.04	40.21	1.76M
February 19, 2026	40.28	40.53	40.53	40.55	39.87	2.2M
February 18, 2026	38.97	40.16	40.16	40.38	38.97	2.63M
February 17, 2026	39.56	39.27	39.27	39.91	39.03	2.52M
February 13, 2026	39.31	38.98	38.98	39.39	38.15	4.1M
February 12, 2026	42.4	39.16	39.16	42.85	38.42	7.33M
February 11, 2026	41.3	42.19	42.19	42.94	40.84	6.66M
February 10, 2026	38.31	40.96	40.96	41.21	38.24	9.21M
February 09, 2026	38.61	38.8	38.8	38.88	38.25	8.89M
February 06, 2026	38.71	38.73	38.73	39.17	38.28	9.21M
February 05, 2026	38.86	38.67	38.67	39.21	38.4	5.17M
February 04, 2026	38.25	38.77	38.77	38.8	37.91	5.26M
February 03, 2026	38.33	38.06	38.06	38.59	37.9	2.48M
February 02, 2026	38.51	38.34	38.34	38.77	38.2	3.74M
January 30, 2026	38.49	38.49	38.49	38.93	38.3	3.94M
January 29, 2026	38.78	38.49	38.49	38.83	38.2	3.52M
January 28, 2026	38.73	38.5	38.5	39.16	38.45	2.46M
January 27, 2026	38.58	38.76	38.76	38.99	38.17	1.92M
January 26, 2026	38.99	38.79	38.79	39.16	38.46	2.69M
January 23, 2026	39.29	39.08	39.08	39.49	38.83	1.76M
January 22, 2026	39.58	39.32	39.32	39.95	39.21	2.17M
January 21, 2026	38.96	39.45	39.45	39.59	38.83	3.71M
January 20, 2026	39.27	38.64	38.64	39.51	38.6	2.33M
January 16, 2026	38.84	39.62	39.62	39.72	38.58	2.18M
January 15, 2026	38.71	39.01	39.01	39.16	38.61	3.22M
January 14, 2026	38.38	38.57	38.57	38.74	38.28	3.24M
January 13, 2026	38.61	38.36	38.36	38.77	37.88	2.74M
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

Aramark (ARMK) NYSE