ARMK Historical Price | Market Close

Aramark

High: 62.39; on 08/14/26
Low: 36.04; on 11/17/25
Average: 44.9978; 2.68mm
Net Chg: 19.26; +50.26%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	57.58	2,196,700
Fr 09/04/26	56.78	1,208,500
Th 09/03/26	57.28	1,811,300
We 09/02/26	56.72	1,765,400
Tu 09/01/26	56.62	2,781,267
Mo 08/31/26	56.31	2,898,638
Fr 08/28/26	58.18	1,786,286
Th 08/27/26	58.88	1,256,127
We 08/26/26	59.52	1,633,642
Tu 08/25/26	59.08	1,663,349
Mo 08/24/26	59.28	2,447,889
Fr 08/21/26	59.77	2,767,500
Th 08/20/26	59.37	1,910,200
We 08/19/26	59.78	2,795,600
Tu 08/18/26	60.50	2,416,800
Mo 08/17/26	61.80	2,806,600
Fr 08/14/26	62.39	2,923,500
Th 08/13/26	61.11	2,594,800
We 08/12/26	60.35	3,422,800
Tu 08/11/26	60.47	5,457,800
Mo 08/10/26	55.71	5,425,300
Fr 08/07/26	55.95	2,875,700

Date	Last Price	Volume
Th 08/06/26	56.31	1,908,100
We 08/05/26	56.88	2,147,400
Tu 08/04/26	56.22	2,408,500
Mo 08/03/26	56.74	2,143,800
Fr 07/31/26	56.97	1,510,400
Th 07/30/26	57.25	1,972,700
We 07/29/26	57.17	2,684,500
Tu 07/28/26	57.40	3,118,200
Mo 07/27/26	57.92	1,915,000

Date	Last Price	Volume
Tu 07/07/26	56.17	2,358,400
Mo 07/06/26	56.00	2,341,500
Th 07/02/26	56.29	1,960,800
We 07/01/26	56.10	2,664,300
Tu 06/30/26	56.90	3,541,300
Mo 06/29/26	56.23	2,775,600
Fr 06/26/26	56.06	4,111,600
Th 06/25/26	54.78	2,479,400
We 06/24/26	53.93

Date	Last Price	Volume
We 06/03/26	53.54	2,290,300
Tu 06/02/26	54.16	3,768,600
Mo 06/01/26	54.39	2,902,000
Fr 05/29/26	53.38	3,076,400
Th 05/28/26	53.32	2,538,800
We 05/27/26	53.36	3,039,700
Tu 05/26/26	52.28	3,075,000
Fr 05/22/26	51.26	2,005,400
Th 05/21/26	51.63

Date	Last Price	Volume
Fr 05/01/26	44.95	2,731,000
Th 04/30/26	45.69	2,063,100
We 04/29/26	44.97	2,061,300
Tu 04/28/26	45.43	2,126,500
Mo 04/27/26	45.60	2,050,400
Fr 04/24/26	46.28	2,133,700
Th 04/23/26	46.17	4,398,400
We 04/22/26	45.25	2,987,400
Tu 04/21/26	45.27	3,210,800

Date	Last Price	Volume
Tu 03/31/26	40.54	1,784,300
Mo 03/30/26	40.26	1,445,900
Fr 03/27/26	39.84	2,135,600
Th 03/26/26	40.55	2,500,900
We 03/25/26	41.47	2,404,300
Tu 03/24/26	40.23	1,574,400
Mo 03/23/26	40.29	1,980,600
Fr 03/20/26	38.88	4,000,900
Th 03/19/26	39.16

Date	Last Price	Volume
Fr 02/27/26	41.85	1,861,700
Th 02/26/26	41.84	1,547,600
We 02/25/26	40.99	2,155,400
Tu 02/24/26	40.99	1,899,400
Mo 02/23/26	40.57	2,593,400
Fr 02/20/26	40.92	1,757,900
Th 02/19/26	40.53	2,200,600
We 02/18/26	40.16	2,628,300
Tu 02/17/26	39.27	2,516,500

Date	Last Price	Volume
Tu 01/27/26	38.76	1,917,700
Mo 01/26/26	38.79	2,693,300
Fr 01/23/26	39.08	1,760,000
Th 01/22/26	39.33	2,167,400
We 01/21/26	39.45	3,712,500
Tu 01/20/26	38.64	2,326,600
Fr 01/16/26	39.62	2,176,600
Th 01/15/26	39.01	3,221,100
We 01/14/26	38.57

Date	Last Price	Volume
Tu 12/23/25	38.02	1,550,300
Mo 12/22/25	38.37	2,211,100
Fr 12/19/25	37.97	2,653,800
Th 12/18/25	37.99	2,680,500
We 12/17/25	37.75	1,846,100
Tu 12/16/25	37.65	1,966,200
Mo 12/15/25	37.62	1,906,500
Fr 12/12/25	37.42	1,497,600
Th 12/11/25	37.61

Date	Last Price	Volume
Th 11/20/25	36.98	3,810,700
We 11/19/25	36.73	4,013,400
Tu 11/18/25	36.68	5,284,600
Mo 11/17/25	36.04	9,307,300
Fr 11/14/25	38.03	2,847,800
Th 11/13/25	38.53	3,119,400
We 11/12/25	38.49	3,246,600
Tu 11/11/25	38.05	2,184,700
Mo 11/10/25	37.60	2,009,800

Date	Last Price	Volume
Tu 10/21/25	39.96	1,858,100
Mo 10/20/25	38.76	3,581,600
Fr 10/17/25	38.73	3,621,700
Th 10/16/25	38.49	2,697,400
We 10/15/25	39.79	1,538,800
Tu 10/14/25	39.88	1,676,500
Mo 10/13/25	39.79	2,942,200
Fr 10/10/25	39.33	3,184,000
Th 10/09/25	39.88

Date	Last Price	Volume
Fr 09/19/25	37.61	4,363,600
Th 09/18/25	37.74	1,788,500
We 09/17/25	37.46	2,865,600
Tu 09/16/25	37.56	1,505,900
Mo 09/15/25	37.81	3,013,800
Fr 09/12/25	38.47	1,673,300
Th 09/11/25	38.87	2,577,200
We 09/10/25	38.16	2,384,900
Tu 09/09/25	38.45	1,863,100