Aramark - ARMK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	38.63	38.45	38.45	38.63	37.96	1.86M
September 08, 2025	38.78	38.32	38.32	39	38.18	2.74M
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

Aramark (ARMK) NYSE