Aramark Common Stock (ARMK)

Last Price56.31

Change-1.87 (-3.21%)

NYSE· Last Trade: Sep 1st, 1:13 AM EDT

Historical Prices For Aramark Common Stock (ARMK)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	57.88	57.88	55.93	56.31	2,903,133	56.31
8/28/2026	59.03	59.17	57.91	58.18	1,844,116	58.18
8/27/2026	59.10	59.46	58.75	58.88	1,256,307	58.88
8/26/2026	59.25	59.67	59.10	59.52	1,633,662	59.52
8/25/2026	59.33	59.40	58.96	59.08	1,728,349	59.08
8/24/2026	59.60	59.92	59.12	59.28	2,520,379	59.28
8/21/2026	59.54	59.80	58.92	59.77	2,767,497	59.77
8/20/2026	59.37	60.57	59.33	59.37	1,910,154	59.37
8/19/2026	61.19	61.19	58.89	59.78	2,795,636	59.78
8/18/2026	61.95	62.10	60.32	60.50	2,416,841	60.38
8/17/2026	62.15	62.52	61.74	61.80	2,806,597	61.68
8/14/2026	61.69	62.65	61.51	62.39	2,923,511	62.27
8/13/2026	60.78	61.56	60.30	61.11	2,594,878	60.99
8/12/2026	60.82	61.35	59.66	60.35	3,491,103	60.23
8/11/2026	59.95	61.52	58.01	60.47	5,457,709	60.35
8/10/2026	55.85	56.08	55.22	55.71	5,424,824	55.60
8/07/2026	56.31	56.57	55.82	55.95	2,875,728	55.84
8/06/2026	56.91	56.96	56.10	56.31	1,908,122	56.20
8/05/2026	56.34	56.97	56.17	56.88	2,147,443	56.77
8/04/2026	56.57	56.78	56.10	56.22	2,408,464	56.11
8/03/2026	57.40	57.87	56.51	56.74	2,143,838	56.63
7/31/2026	57.30	57.36	56.84	56.97	1,510,431	56.86
7/30/2026	57.31	57.53	56.76	57.25	1,972,696	57.14
7/29/2026	57.12	57.91	56.90	57.17	2,684,655	57.06
7/28/2026	58.29	58.47	57.18	57.40	3,118,358	57.29
7/27/2026	57.65	58.06	57.41	57.92	1,915,785	57.81
7/24/2026	57.40	57.94	57.05	57.18	1,935,921	57.07
7/23/2026	56.38	57.42	56.17	57.00	3,603,559	56.89
7/22/2026	55.97	56.74	55.70	56.63	1,894,238	56.52
7/21/2026	56.48	56.66	55.87	56.11	1,941,812	56.00
7/20/2026	57.09	57.52	56.41	56.43	2,485,691	56.32
7/17/2026	56.87	57.12	56.34	56.74	2,205,672	56.63
7/16/2026	56.48	57.67	55.16	56.99	2,860,193	56.88
7/15/2026	57.94	58.53	56.83	57.05	3,692,347	56.94
7/14/2026	58.27	58.49	57.64	58.00	3,317,918	57.88
7/13/2026	58.13	58.68	57.88	58.15	2,412,491	58.03
7/10/2026	57.92	58.20	57.37	57.88	1,793,593	57.77
7/09/2026	56.75	57.92	56.59	57.88	3,253,059	57.77
7/08/2026	55.93	56.88	55.87	56.49	2,080,414	56.38
7/07/2026	56.15	56.62	55.35	56.17	2,358,409	56.06
7/06/2026	56.13	56.25	55.50	56.00	2,341,481	55.89
7/02/2026	56.39	56.86	55.81	56.29	1,960,800	56.18
7/01/2026	56.77	57.13	55.99	56.10	2,664,299	55.99
6/30/2026	56.20	57.00	55.94	56.90	3,541,342	56.79
6/29/2026	56.00	56.30	55.25	56.23	2,775,751	56.12
6/26/2026	54.77	56.23	54.77	56.06	4,111,660	55.95
6/25/2026	53.72	54.92	53.59	54.78	2,479,353	54.67
6/24/2026	53.67	54.18	53.46	53.93	2,516,375	53.82
6/23/2026	53.39	54.40	53.06	53.76	2,790,945	53.65
6/22/2026	53.19	54.52	53.19	53.55	1,578,235	53.44
6/18/2026	54.02	54.16	52.97	53.33	2,578,438	53.22
6/17/2026	53.73	54.34	53.39	53.49	2,591,249	53.38
6/16/2026	54.27	54.91	54.17	54.37	2,107,966	54.26
6/15/2026	54.59	54.92	54.16	54.20	1,767,306	54.09
6/12/2026	54.84	54.93	54.19	54.27	1,477,570	54.16
6/11/2026	53.66	54.76	53.63	54.53	1,975,045	54.42
6/10/2026	53.78	54.12	53.22	53.30	2,101,391	53.19
6/09/2026	53.22	54.36	53.22	53.77	1,960,282	53.66
6/08/2026	53.35	53.85	52.79	52.82	2,183,570	52.72
6/05/2026	53.54	54.06	53.19	53.41	2,987,393	53.30
6/04/2026	53.80	53.95	52.85	53.34	3,335,925	53.23
6/03/2026	54.04	54.09	53.19	53.54	2,290,423	53.43
6/02/2026	54.52	54.57	53.30	54.16	3,768,593	54.05
6/01/2026	53.01	54.42	53.01	54.39	2,901,992	54.28