Aramark Common Stock (ARMK)

Last Price41.85

Change+0.01 (0.02%)

NYSE · Last Trade: Mar 1st, 5:44 AM EST

Historical Prices For Aramark Common Stock (ARMK)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	41.39	42.09	41.26	41.85	1,861,689	41.85
2/26/2026	41.22	41.90	41.09	41.84	1,547,583	41.84
2/25/2026	41.25	41.53	40.59	40.99	2,155,439	40.99
2/24/2026	40.57	41.02	40.01	40.99	1,899,408	40.99
2/23/2026	40.50	40.82	40.04	40.57	2,593,408	40.57
2/20/2026	40.50	41.04	40.20	40.92	1,757,863	40.92
2/19/2026	40.28	40.55	39.87	40.53	2,200,630	40.53
2/18/2026	38.97	40.38	38.97	40.16	2,628,285	40.16
2/17/2026	39.56	39.91	39.03	39.27	2,516,480	39.15
2/13/2026	39.31	39.39	38.18	38.98	4,104,637	38.86
2/12/2026	42.40	42.85	38.41	39.16	7,335,122	39.04
2/11/2026	41.29	42.94	40.84	42.19	6,656,196	42.06
2/10/2026	38.31	41.21	38.24	40.96	9,213,185	40.83
2/09/2026	38.61	38.88	38.25	38.80	8,892,011	38.68
2/06/2026	38.71	39.16	38.28	38.73	9,212,074	38.61
2/05/2026	38.86	39.21	38.40	38.67	5,165,186	38.55
2/04/2026	38.25	38.80	37.91	38.77	5,257,119	38.65
2/03/2026	38.33	38.59	37.90	38.06	2,481,481	37.94
2/02/2026	38.51	38.77	38.20	38.34	3,740,914	38.22
1/30/2026	38.49	38.93	38.30	38.49	3,939,058	38.37
1/29/2026	38.78	38.83	38.20	38.49	3,515,064	38.37
1/28/2026	38.73	39.16	38.45	38.50	2,468,119	38.38
1/27/2026	38.58	38.99	38.16	38.76	1,917,720	38.64
1/26/2026	38.99	39.16	38.45	38.79	2,693,269	38.67
1/23/2026	39.29	39.49	38.83	39.08	1,760,171	38.96
1/22/2026	39.58	39.95	39.21	39.33	2,167,417	39.21
1/21/2026	38.96	39.59	38.83	39.45	3,712,450	39.33
1/20/2026	39.27	39.51	38.60	38.64	2,326,614	38.52
1/16/2026	38.84	39.72	38.58	39.62	2,176,573	39.50
1/15/2026	38.71	39.16	38.61	39.01	3,221,088	38.89
1/14/2026	38.38	38.74	38.28	38.57	3,242,743	38.45
1/13/2026	38.61	38.77	37.88	38.36	2,744,403	38.24
1/12/2026	38.69	38.95	38.25	38.77	2,291,767	38.65
1/09/2026	38.77	39.04	38.37	38.93	1,783,912	38.81
1/08/2026	38.16	39.29	37.87	38.81	1,909,499	38.69
1/07/2026	38.52	38.77	37.83	38.38	2,281,662	38.26
1/06/2026	38.05	38.83	37.96	38.59	2,075,551	38.47
1/05/2026	36.36	38.35	36.36	37.96	2,712,198	37.84
1/02/2026	36.86	36.91	36.04	36.58	2,410,558	36.47
12/31/2025	37.21	37.35	36.85	36.86	1,259,693	36.75
12/30/2025	37.22	37.38	37.03	37.27	1,297,738	37.16
12/29/2025	37.44	37.58	37.23	37.36	1,214,775	37.25
12/26/2025	37.74	37.79	37.23	37.42	1,119,833	37.31
12/24/2025	37.93	38.07	37.62	37.74	674,467	37.62
12/23/2025	38.32	38.47	37.83	38.02	1,550,302	37.90
12/22/2025	37.79	38.68	37.79	38.37	2,211,097	38.25
12/19/2025	38.02	38.24	37.69	37.97	2,653,819	37.85
12/18/2025	38.00	38.13	37.70	37.99	2,567,892	37.87
12/17/2025	37.67	38.31	37.38	37.75	1,846,108	37.63
12/16/2025	37.65	37.83	37.37	37.65	1,966,188	37.53
12/15/2025	37.51	37.96	37.38	37.62	1,906,546	37.51
12/12/2025	37.70	37.92	37.30	37.42	1,497,628	37.31
12/11/2025	37.36	37.94	37.25	37.61	1,864,760	37.50
12/10/2025	37.15	37.38	36.63	37.30	2,337,610	37.19
12/09/2025	37.07	37.60	37.07	37.18	1,784,428	37.07
12/08/2025	37.88	37.98	36.86	36.92	1,686,500	36.81
12/05/2025	37.48	38.02	37.39	37.95	1,784,351	37.83
12/04/2025	37.64	37.83	37.23	37.58	1,639,395	37.35
12/03/2025	37.10	37.65	37.10	37.60	2,262,776	37.37
12/02/2025	37.12	37.14	36.74	37.05	2,168,697	36.82
12/01/2025	36.80	37.51	36.34	37.08	3,150,483	36.85