Aramark - ARMK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	39.88	39.79	39.79	40.3	39.61	1.54M
October 14, 2025	39.58	39.88	39.88	39.9	39.35	1.68M
October 13, 2025	39.52	39.79	39.79	40.34	39.34	2.94M
October 10, 2025	39.58	39.33	39.33	40.35	39.06	3.18M
October 09, 2025	38.94	39.88	39.88	41.19	38.91	3.77M
October 08, 2025	38.54	38.64	38.64	38.76	38.26	1.53M
October 07, 2025	39.01	38.38	38.38	39.16	38.32	1.44M
October 06, 2025	38.86	39	39	39.23	38.42	1.49M
October 03, 2025	38.55	39	39	39.35	38.55	2.49M
October 02, 2025	38.3	38.51	38.51	38.67	37.99	1.3M
October 01, 2025	38.06	38.33	38.33	38.45	37.72	1.75M
September 30, 2025	38.25	38.4	38.4	38.57	38.18	2.53M
September 29, 2025	38.64	38.43	38.43	38.67	38	2.31M
September 26, 2025	37.76	38.42	38.42	38.56	37.7	2.02M
September 25, 2025	37.53	37.66	37.66	37.76	37.14	2.38M
September 24, 2025	37.97	37.6	37.6	38.33	37.25	2.15M
September 23, 2025	37.78	37.97	37.97	38.12	37.39	2.34M
September 22, 2025	37.37	37.78	37.78	37.84	37.12	2.27M
September 19, 2025	37.9	37.61	37.61	38	37.56	4.36M
September 18, 2025	37.58	37.74	37.74	37.87	37.3	1.79M
September 17, 2025	37.73	37.46	37.46	38.01	37.24	2.87M
September 16, 2025	37.91	37.56	37.56	38.1	37.47	1.51M
September 15, 2025	38.65	37.81	37.81	38.9	37.7	3.01M
September 12, 2025	38.73	38.47	38.47	38.97	38.3	1.67M
September 11, 2025	38.29	38.87	38.87	38.87	38.09	2.58M
September 10, 2025	38.26	38.16	38.16	38.62	37.76	2.38M

Aramark (ARMK) NYSE