Aramark - ARMK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	39.07	38.81	38.81	39.61	38.56	1.62M
September 04, 2025	38.93	39.14	39.14	39.26	38.78	1.31M
September 03, 2025	38.71	38.95	38.95	39.21	38.58	1.66M
September 02, 2025	38.77	38.77	38.77	38.82	38.29	1.63M
August 29, 2025	39.2	39.11	39.11	39.51	38.93	956,100
August 28, 2025	39.52	39.25	39.25	39.62	38.83	1.26M
August 27, 2025	39.27	39.51	39.51	39.84	39.08	1.41M
August 26, 2025	39.46	39.43	39.43	39.79	39.35	1.14M
August 25, 2025	39.99	39.47	39.47	40.08	39.43	1.33M
August 22, 2025	39.69	40.05	40.05	40.18	39.4	1.36M
August 21, 2025	39.88	39.42	39.42	40.02	39.32	2.02M
August 20, 2025	39.75	40.06	40.06	40.24	39.57	4.82M
August 19, 2025	39.39	39.48	39.48	39.97	39.28	2.27M
August 18, 2025	39.58	39.34	39.34	39.82	39.25	2.52M
August 15, 2025	39.61	39.63	39.63	39.88	39.31	1.43M
August 14, 2025	40.51	39.66	39.66	40.62	39.52	2.04M
August 13, 2025	39.6	40.74	40.74	40.94	39.6	3.68M
August 12, 2025	39.3	39.5	39.5	39.74	39.27	2.48M
August 11, 2025	39.48	39.11	39.11	39.87	38.66	3.16M
August 08, 2025	39.93	39.62	39.62	40.17	39.28	3.83M
August 07, 2025	39.6	39.12	39.12	39.64	38.72	2.32M
August 06, 2025	40.39	39.37	39.37	40.89	39.31	3.14M
August 05, 2025	39.73	39.56	39.56	41.51	39.29	6.41M
August 04, 2025	42.43	43.11	43.11	43.24	42.18	2.55M
August 01, 2025	42.33	42.49	42.49	42.6	41.33	2.03M
July 31, 2025	42.99	42.56	42.56	43.11	42.49	1.42M
July 30, 2025	43.34	43.2	43.2	43.58	43.06	1.16M
July 29, 2025	43.6	43.14	43.14	43.72	43.06	1.81M
July 28, 2025	43.8	43.52	43.52	43.84	43.27	1.22M
July 25, 2025	43.51	43.89	43.89	43.89	43.32	1.15M
July 24, 2025	43.69	43.39	43.39	44.09	43.32	1.42M
July 23, 2025	44.02	44.15	44.15	44.49	44	1.64M
July 22, 2025	43.28	43.83	43.83	43.95	43.16	1.52M
July 21, 2025	43.4	43.15	43.15	43.64	42.95	1.32M
July 18, 2025	43.31	43.3	43.3	43.39	42.95	1.25M
July 17, 2025	42.88	43.27	43.27	43.36	42.7	1.63M
July 16, 2025	42.82	43.16	43.16	43.26	42.43	1.55M
July 15, 2025	43.67	42.94	42.94	43.97	42.91	1.77M
July 14, 2025	43.42	43.64	43.64	44.01	43.3	1.42M
July 11, 2025	43.45	43.52	43.52	43.62	43.24	1.14M
July 10, 2025	43	43.63	43.63	43.84	42.8	1.39M
July 09, 2025	42.98	42.98	42.98	43.25	42.61	1.74M
July 08, 2025	42.35	42.77	42.77	42.91	42.3	1.61M
July 07, 2025	42.76	42.44	42.44	42.76	41.78	2.03M
July 03, 2025	42.83	42.79	42.79	43	42.48	1.39M
July 02, 2025	42.41	42.98	42.98	43.2	42.04	2.24M
July 01, 2025	41.87	42.41	42.41	42.8	41.87	2.47M
June 30, 2025	42.15	41.87	41.87	42.19	41.59	1.83M
June 27, 2025	41.88	42.1	42.1	42.14	41.48	2.3M
June 26, 2025	41.38	41.9	41.9	41.94	41.25	2.41M
June 25, 2025	41.04	41.14	41.14	41.31	40.84	1.64M
June 24, 2025	40.6	40.86	40.86	40.95	40.42	1.18M
June 23, 2025	39.96	40.42	40.42	40.62	39.72	1.34M
June 20, 2025	40.29	40.09	40.09	40.42	39.89	2.28M
June 18, 2025	39.32	40.12	40.12	40.44	39.32	1.8M
June 17, 2025	40.07	39.44	39.44	40.2	39.3	1.98M
June 16, 2025	40.4	40.33	40.33	40.59	40.17	1.01M
June 13, 2025	40.05	40.08	40.08	40.54	39.9	1.33M
June 12, 2025	39.93	40.32	40.32	40.47	39.83	1.5M
June 11, 2025	39.65	40.17	40.17	40.24	39.52	1.54M

Aramark (ARMK) NYSE