Aramark Common Stock (ARMK)

Last Price40.54

Change+0.28 (0.70%)

NYSE · Last Trade: Apr 1st, 2:42 AM EDT

Historical Prices For Aramark Common Stock (ARMK)

Date Range:

2026-01-01 - 2026-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2026	40.78	41.30	39.85	40.54	1,784,330	40.54
3/30/2026	40.16	40.55	39.86	40.26	1,445,917	40.26
3/27/2026	40.29	40.50	39.69	39.84	2,135,596	39.84
3/26/2026	41.27	41.79	40.44	40.55	2,500,917	40.55
3/25/2026	41.13	41.64	40.72	41.47	2,404,312	41.47
3/24/2026	40.04	40.53	39.86	40.23	1,574,417	40.23
3/23/2026	39.94	41.17	39.55	40.29	1,980,574	40.29
3/20/2026	39.15	39.58	38.68	38.88	4,000,861	38.88
3/19/2026	39.57	39.92	38.78	39.16	2,369,952	39.16
3/18/2026	40.73	41.09	39.82	39.85	2,524,250	39.85
3/17/2026	41.00	41.26	40.85	40.87	1,787,055	40.87
3/16/2026	39.51	41.11	39.51	40.45	2,731,166	40.45
3/13/2026	40.30	40.69	39.95	40.00	3,442,893	40.00
3/12/2026	39.47	40.26	39.31	39.99	3,238,522	39.99
3/11/2026	39.74	40.15	39.26	39.76	2,320,385	39.76
3/10/2026	40.02	40.24	39.51	39.99	1,914,402	39.99
3/09/2026	40.15	40.55	38.73	40.32	3,606,370	40.32
3/06/2026	40.76	40.84	39.42	40.25	2,616,165	40.25
3/05/2026	41.00	41.98	40.83	41.04	2,236,472	41.04
3/04/2026	41.00	41.32	40.80	41.08	1,265,801	41.08
3/03/2026	40.50	41.29	39.84	40.86	1,866,615	40.86
3/02/2026	41.37	41.66	40.68	41.26	1,866,295	41.26
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	39.27
2/13/2026	39.31	39.39	38.18	38.98	4,104,637	38.98
2/12/2026	42.40	42.85	38.41	39.16	7,335,122	39.16
2/11/2026	41.29	42.94	40.84	42.19	6,656,196	42.19
2/10/2026	38.31	41.21	38.24	40.96	9,213,185	40.96
2/09/2026	38.61	38.88	38.25	38.80	8,892,011	38.80
2/06/2026	38.71	39.16	38.28	38.73	9,212,074	38.73
2/05/2026	38.86	39.21	38.40	38.67	5,165,186	38.67
2/04/2026	38.25	38.80	37.91	38.77	5,257,119	38.77
2/03/2026	38.33	38.59	37.90	38.06	2,481,481	38.06
2/02/2026	38.51	38.77	38.20	38.34	3,740,914	38.34
1/30/2026	38.49	38.93	38.30	38.49	3,939,058	38.49
1/29/2026	38.78	38.83	38.20	38.49	3,515,064	38.49
1/28/2026	38.73	39.16	38.45	38.50	2,468,119	38.50
1/27/2026	38.58	38.99	38.16	38.76	1,917,720	38.76
1/26/2026	38.99	39.16	38.45	38.79	2,693,269	38.79
1/23/2026	39.29	39.49	38.83	39.08	1,760,171	39.08
1/22/2026	39.58	39.95	39.21	39.33	2,167,417	39.33
1/21/2026	38.96	39.59	38.83	39.45	3,712,450	39.45
1/20/2026	39.27	39.51	38.60	38.64	2,326,614	38.64
1/16/2026	38.84	39.72	38.58	39.62	2,176,573	39.62
1/15/2026	38.71	39.16	38.61	39.01	3,221,088	39.01
1/14/2026	38.38	38.74	38.28	38.57	3,242,743	38.57
1/13/2026	38.61	38.77	37.88	38.36	2,744,403	38.36
1/12/2026	38.69	38.95	38.25	38.77	2,291,767	38.77
1/09/2026	38.77	39.04	38.37	38.93	1,783,912	38.93
1/08/2026	38.16	39.29	37.87	38.81	1,909,499	38.81
1/07/2026	38.52	38.77	37.83	38.38	2,281,662	38.38
1/06/2026	38.05	38.83	37.96	38.59	2,075,551	38.59
1/05/2026	36.36	38.35	36.36	37.96	2,712,198	37.96
1/02/2026	36.86	36.91	36.04	36.58	2,410,558	36.58