-
5 DAY PERFORMANCE
-1.07% -
1 MONTH PERFORMANCE
-0.08% -
3 MONTH PERFORMANCE
+7.56% -
6 MONTH PERFORMANCE
+14.88% -
YEAR-TO-DATE PERFORMANCE
+37.69% -
1 YEAR PERFORMANCE
+47.73%
Aramark Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $39.05 | $38.68 (-0.95%) | $39.33 | $38.48 | 1.42 M | $10.21 B |
| 11/13/2024 | $38.13 | $39.09 (2.52%) | $39.12 | $37.44 | 3.48 M | $10.32 B |
| 11/12/2024 | $38.42 | $38.02 (-1.04%) | $38.88 | $37.93 | 2.69 M | $10.03 B |
| 11/11/2024 | $42.04 | $38.68 (-7.99%) | $42.04 | $38.46 | 4.36 M | $10.21 B |
| 11/08/2024 | $38.79 | $39.11 (0.82%) | $39.32 | $38.22 | 3.82 M | $10.32 B |
| 11/07/2024 | $39.35 | $38.97 (-0.97%) | $39.44 | $38.88 | 1.85 M | $10.26 B |
| 11/06/2024 | $39.91 | $39.30 (-1.53%) | $39.91 | $38.71 | 1.93 M | $10.35 B |
| 11/05/2024 | $38.03 | $38.34 (0.82%) | $38.49 | $38.00 | 1.50 M | $10.10 B |
| 11/04/2024 | $38.15 | $38.14 (-0.03%) | $38.37 | $37.96 | 1.07 M | $10.05 B |
| 11/01/2024 | $37.95 | $38.21 (0.69%) | $38.47 | $37.90 | 1.23 M | $10.06 B |
| 10/31/2024 | $38.18 | $37.83 (-0.92%) | $38.57 | $37.70 | 1.39 M | $9.96 B |
| 10/30/2024 | $38.19 | $38.29 (0.26%) | $38.48 | $38.13 | 1.12 M | $10.09 B |
| 10/29/2024 | $37.98 | $38.21 (0.61%) | $38.48 | $37.80 | 1.49 M | $10.06 B |
| 10/28/2024 | $37.85 | $38.21 (0.95%) | $38.52 | $37.81 | 2.45 M | $10.06 B |
| 10/25/2024 | $38.10 | $37.60 (-1.31%) | $38.21 | $37.54 | 1.49 M | $9.90 B |
| 10/24/2024 | $38.35 | $37.97 (-0.99%) | $38.50 | $37.89 | 4.27 M | $10.00 B |
| 10/23/2024 | $38.99 | $38.20 (-2.03%) | $39.18 | $38.12 | 2.22 M | $10.06 B |
| 10/22/2024 | $39.47 | $39.39 (-0.2%) | $39.66 | $39.22 | 1.98 M | $10.37 B |
| 10/21/2024 | $39.64 | $39.59 (-0.13%) | $39.99 | $39.28 | 1.94 M | $10.43 B |
| 10/18/2024 | $39.11 | $39.67 (1.43%) | $39.70 | $38.87 | 1.13 M | $10.45 B |
| 10/17/2024 | $39.54 | $39.02 (-1.32%) | $39.65 | $38.89 | 1.17 M | $10.28 B |
| 10/16/2024 | $39.37 | $39.40 (0.08%) | $39.87 | $39.24 | 1.84 M | $10.38 B |
| 10/15/2024 | $38.87 | $39.01 (0.36%) | $39.27 | $38.67 | 2.30 M | $10.27 B |
| 10/14/2024 | $38.27 | $38.72 (1.18%) | $38.88 | $38.23 | 1.38 M | $10.20 B |
| 10/11/2024 | $37.61 | $38.11 (1.33%) | $38.12 | $37.61 | 794,314 | $10.04 B |
| 10/10/2024 | $37.90 | $37.51 (-1.03%) | $37.99 | $37.43 | 998,245 | $9.88 B |
| 10/09/2024 | $37.58 | $38.04 (1.22%) | $38.06 | $37.45 | 899,100 | $10.02 B |
| 10/08/2024 | $37.47 | $37.60 (0.35%) | $37.97 | $37.33 | 1.35 M | $9.90 B |
| 10/07/2024 | $37.73 | $37.27 (-1.22%) | $37.77 | $37.15 | 1.56 M | $9.82 B |
| 10/04/2024 | $38.14 | $37.82 (-0.84%) | $38.19 | $37.64 | 1.72 M | $9.96 B |
| 10/03/2024 | $38.07 | $37.92 (-0.39%) | $38.18 | $37.72 | 1.58 M | $9.99 B |
| 10/02/2024 | $37.87 | $38.24 (0.98%) | $38.30 | $37.78 | 1.20 M | $10.07 B |
| 10/01/2024 | $38.77 | $38.14 (-1.62%) | $38.77 | $37.81 | 2.07 M | $10.05 B |
| 09/30/2024 | $38.36 | $38.73 (0.96%) | $38.74 | $38.05 | 1.95 M | $10.20 B |
| 09/27/2024 | $38.36 | $38.44 (0.21%) | $38.68 | $38.09 | 1.60 M | $10.12 B |
| 09/26/2024 | $38.10 | $38.35 (0.66%) | $38.94 | $37.68 | 5.28 M | $10.10 B |
| 09/25/2024 | $37.30 | $37.26 (-0.11%) | $37.91 | $37.20 | 2.90 M | $9.81 B |
| 09/24/2024 | $36.92 | $37.25 (0.89%) | $37.27 | $36.79 | 1.38 M | $9.81 B |
| 09/23/2024 | $37.81 | $36.96 (-2.25%) | $37.81 | $36.91 | 3.48 M | $9.73 B |
| 09/20/2024 | $38.72 | $37.75 (-2.51%) | $38.88 | $37.63 | 3.14 M | $9.94 B |
| 09/19/2024 | $38.56 | $38.91 (0.91%) | $38.92 | $38.17 | 1.85 M | $10.25 B |
| 09/18/2024 | $38.55 | $38.08 (-1.22%) | $38.74 | $38.04 | 1.93 M | $10.03 B |
| 09/17/2024 | $38.63 | $38.60 (-0.08%) | $38.99 | $38.05 | 2.66 M | $10.17 B |
| 09/16/2024 | $38.39 | $38.29 (-0.26%) | $38.57 | $37.85 | 2.24 M | $10.09 B |
| 09/13/2024 | $38.22 | $38.21 (-0.03%) | $38.54 | $37.84 | 1.64 M | $10.06 B |
| 09/12/2024 | $38.22 | $38.09 (-0.34%) | $38.43 | $37.97 | 1.55 M | $10.03 B |
| 09/11/2024 | $37.75 | $37.99 (0.64%) | $38.11 | $37.35 | 2.02 M | $10.01 B |
| 09/10/2024 | $37.72 | $37.81 (0.24%) | $38.00 | $37.39 | 2.36 M | $9.96 B |
| 09/09/2024 | $36.72 | $37.68 (2.61%) | $37.87 | $36.56 | 2.44 M | $9.92 B |
| 09/06/2024 | $37.47 | $36.67 (-2.14%) | $37.63 | $36.53 | 2.57 M | $9.66 B |
| 09/05/2024 | $36.03 | $37.38 (3.75%) | $37.48 | $35.75 | 4.00 M | $9.85 B |
| 09/04/2024 | $36.10 | $36.11 (0.03%) | $36.88 | $36.05 | 2.13 M | $9.51 B |
| 09/03/2024 | $36.51 | $36.30 (-0.58%) | $36.65 | $36.13 | 1.48 M | $9.56 B |
| 08/30/2024 | $36.12 | $36.63 (1.41%) | $36.68 | $36.02 | 1.99 M | $9.65 B |
| 08/29/2024 | $35.86 | $36.08 (0.61%) | $36.37 | $35.77 | 1.26 M | $9.50 B |
| 08/28/2024 | $35.64 | $35.67 (0.08%) | $35.92 | $35.62 | 955,946 | $9.40 B |
| 08/27/2024 | $35.43 | $35.64 (0.59%) | $35.70 | $35.29 | 1.21 M | $9.39 B |
| 08/26/2024 | $35.59 | $35.49 (-0.28%) | $35.66 | $35.11 | 1.26 M | $9.35 B |
| 08/23/2024 | $35.75 | $35.56 (-0.53%) | $35.85 | $35.41 | 1.45 M | $9.37 B |
| 08/22/2024 | $35.70 | $35.51 (-0.53%) | $35.80 | $35.39 | 1.31 M | $9.35 B |
| 08/21/2024 | $35.57 | $35.70 (0.37%) | $35.73 | $35.41 | 1.25 M | $9.40 B |
| 08/20/2024 | $35.89 | $35.53 (-1%) | $36.04 | $35.50 | 1.11 M | $9.36 B |
| 08/19/2024 | $36.05 | $35.96 (-0.25%) | $36.05 | $35.70 | 2.09 M | $9.47 B |
| 08/16/2024 | $35.58 | $35.83 (0.7%) | $36.15 | $35.48 | 1.34 M | $9.44 B |
| 08/15/2024 | $36.41 | $35.56 (-2.33%) | $36.55 | $35.03 | 2.05 M | $9.37 B |
| 08/14/2024 | $35.56 | $35.97 (1.15%) | $36.00 | $35.30 | 1.93 M | $9.47 B |