Aramark Common Stock (ARMK)

Last Price36.86

Change-0.41 (-1.10%)

NYSE · Last Trade: Jan 1st, 5:51 AM EST

Historical Prices For Aramark Common Stock (ARMK)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	37.21	37.35	36.85	36.86	1,259,693	36.86
12/30/2025	37.22	37.38	37.03	37.27	1,297,738	37.27
12/29/2025	37.44	37.58	37.23	37.36	1,214,775	37.36
12/26/2025	37.74	37.79	37.23	37.42	1,119,833	37.42
12/24/2025	37.93	38.07	37.62	37.74	674,467	37.74
12/23/2025	38.32	38.47	37.83	38.02	1,550,302	38.02
12/22/2025	37.79	38.68	37.79	38.37	2,211,097	38.37
12/19/2025	38.02	38.24	37.69	37.97	2,653,819	37.97
12/18/2025	38.00	38.13	37.70	37.99	2,567,892	37.99
12/17/2025	37.67	38.31	37.38	37.75	1,846,108	37.75
12/16/2025	37.65	37.83	37.37	37.65	1,966,188	37.65
12/15/2025	37.51	37.96	37.38	37.62	1,906,546	37.62
12/12/2025	37.70	37.92	37.30	37.42	1,497,628	37.42
12/11/2025	37.36	37.94	37.25	37.61	1,864,760	37.61
12/10/2025	37.15	37.38	36.63	37.30	2,337,610	37.30
12/09/2025	37.07	37.60	37.07	37.18	1,784,428	37.18
12/08/2025	37.88	37.98	36.86	36.92	1,686,500	36.92
12/05/2025	37.48	38.02	37.39	37.95	1,784,351	37.95
12/04/2025	37.64	37.83	37.23	37.58	1,639,395	37.46
12/03/2025	37.10	37.65	37.10	37.60	2,262,776	37.48
12/02/2025	37.12	37.14	36.74	37.05	2,168,697	36.93
12/01/2025	36.80	37.51	36.34	37.08	3,150,483	36.96
11/28/2025	37.30	37.31	36.83	37.17	1,580,647	37.05
11/26/2025	37.98	38.22	37.30	37.30	4,530,662	37.18
11/25/2025	37.82	38.39	37.62	37.96	3,445,519	37.84
11/24/2025	37.77	38.03	37.08	37.68	3,203,835	37.56
11/21/2025	36.94	38.05	36.89	37.83	3,017,953	37.71
11/20/2025	37.00	37.63	36.61	36.98	3,810,746	36.86
11/19/2025	36.73	37.32	36.54	36.73	4,013,366	36.61
11/18/2025	36.03	36.88	35.66	36.68	5,284,634	36.56
11/17/2025	35.83	37.48	35.07	36.04	9,307,339	35.92
11/14/2025	38.46	38.68	38.01	38.03	2,847,795	37.91
11/13/2025	38.44	38.95	38.31	38.53	3,119,402	38.41
11/12/2025	38.11	38.67	37.89	38.49	3,246,578	38.37
11/11/2025	37.64	38.30	37.43	38.05	2,184,694	37.93
11/10/2025	37.86	37.94	37.33	37.60	2,009,840	37.48
11/07/2025	37.39	37.84	37.39	37.80	2,031,588	37.68
11/06/2025	37.75	38.05	37.34	37.38	1,756,482	37.26
11/05/2025	37.63	37.87	37.33	37.68	2,168,619	37.56
11/04/2025	37.48	37.83	37.29	37.69	1,384,876	37.57
11/03/2025	37.79	38.02	37.42	37.59	2,656,708	37.47
10/31/2025	38.64	38.71	37.72	37.88	3,056,497	37.76
10/30/2025	38.69	39.30	38.59	38.78	2,228,757	38.66
10/29/2025	38.96	39.51	38.84	39.10	2,279,527	38.98
10/28/2025	39.94	40.01	38.97	39.25	3,256,735	39.12
10/27/2025	40.07	40.26	39.85	40.11	1,221,175	39.98
10/24/2025	40.14	40.16	39.72	39.99	1,337,999	39.86
10/23/2025	39.58	40.10	39.50	39.89	1,688,740	39.76
10/22/2025	40.00	40.19	39.56	39.61	1,881,844	39.48
10/21/2025	38.75	40.19	38.62	39.96	1,858,143	39.83
10/20/2025	38.86	39.07	38.61	38.76	3,581,582	38.64
10/17/2025	38.45	39.09	38.15	38.73	3,621,661	38.61
10/16/2025	39.73	39.80	38.37	38.49	2,697,427	38.37
10/15/2025	39.88	40.30	39.61	39.79	1,538,834	39.66
10/14/2025	39.58	39.90	39.35	39.88	1,676,772	39.75
10/13/2025	39.52	40.34	39.34	39.79	2,942,240	39.66
10/10/2025	39.58	40.35	39.06	39.33	3,184,017	39.20
10/09/2025	38.94	41.19	38.91	39.88	3,767,559	39.75
10/08/2025	38.54	38.76	38.26	38.64	1,529,517	38.52
10/07/2025	39.01	39.16	38.32	38.38	1,436,180	38.26
10/06/2025	38.86	39.23	38.42	39.00	1,494,355	38.88
10/03/2025	38.55	39.35	38.55	39.00	2,485,736	38.88
10/02/2025	38.30	38.67	37.99	38.51	1,303,416	38.39
10/01/2025	38.06	38.45	37.72	38.33	1,749,174	38.21