5 DAY PERFORMANCE
-0.36%
1 MONTH PERFORMANCE
+4.12%
3 MONTH PERFORMANCE
-1.06%
6 MONTH PERFORMANCE
+19.90%
YEAR-TO-DATE PERFORMANCE
+4.99%
1 YEAR PERFORMANCE
+36.72%
Aramark Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $39.58 | $39.16 (-1.06%) | $40.00 | $39.14 | 2.36 M | $10.33 B |
| 01/16/2025 | $39.28 | $39.31 (0.08%) | $39.54 | $39.07 | 1.86 M | $10.37 B |
| 01/15/2025 | $39.00 | $39.27 (0.69%) | $39.48 | $38.85 | 3.16 M | $10.36 B |
| 01/14/2025 | $38.07 | $38.22 (0.39%) | $38.36 | $37.65 | 1.60 M | $10.09 B |
| 01/13/2025 | $36.73 | $37.77 (2.83%) | $37.82 | $36.67 | 2.47 M | $9.97 B |
| 01/10/2025 | $36.37 | $36.94 (1.57%) | $36.95 | $36.31 | 2.08 M | $9.75 B |
| 01/08/2025 | $36.25 | $36.85 (1.66%) | $36.89 | $36.03 | 1.65 M | $9.72 B |
| 01/07/2025 | $36.73 | $36.27 (-1.25%) | $36.92 | $36.03 | 2.18 M | $9.57 B |
| 01/06/2025 | $37.15 | $36.70 (-1.21%) | $37.55 | $36.63 | 1.04 M | $9.68 B |
| 01/03/2025 | $37.05 | $37.13 (0.22%) | $37.37 | $36.82 | 1.05 M | $9.80 B |
| 01/02/2025 | $37.53 | $36.98 (-1.47%) | $37.74 | $36.79 | 1.48 M | $9.76 B |
| 12/31/2024 | $37.37 | $37.31 (-0.16%) | $37.65 | $37.29 | 1.49 M | $9.85 B |
| 12/30/2024 | $37.04 | $37.25 (0.57%) | $37.58 | $36.92 | 1.24 M | $9.83 B |
| 12/27/2024 | $37.30 | $37.43 (0.35%) | $37.84 | $37.23 | 1.23 M | $9.88 B |
| 12/26/2024 | $37.33 | $37.65 (0.86%) | $37.68 | $37.21 | 1.61 M | $9.94 B |
| 12/24/2024 | $37.64 | $37.67 (0.08%) | $37.71 | $37.42 | 599,411 | $9.94 B |
| 12/23/2024 | $37.41 | $37.65 (0.64%) | $37.81 | $37.17 | 1.06 M | $9.94 B |
| 12/20/2024 | $37.36 | $37.62 (0.7%) | $38.14 | $37.36 | 3.70 M | $9.93 B |
| 12/19/2024 | $37.81 | $37.41 (-1.06%) | $38.16 | $37.41 | 1.97 M | $9.87 B |
| 12/18/2024 | $38.95 | $37.35 (-4.11%) | $39.10 | $37.30 | 2.02 M | $9.86 B |
| 12/17/2024 | $39.34 | $38.77 (-1.45%) | $39.74 | $38.69 | 1.64 M | $10.23 B |
| 12/16/2024 | $40.24 | $39.64 (-1.49%) | $40.48 | $39.63 | 1.73 M | $10.46 B |
| 12/13/2024 | $40.32 | $40.17 (-0.37%) | $40.66 | $39.81 | 1.29 M | $10.60 B |
| 12/12/2024 | $40.81 | $40.40 (-1%) | $41.09 | $40.14 | 1.54 M | $10.66 B |
| 12/11/2024 | $40.13 | $40.76 (1.57%) | $40.84 | $39.94 | 2.32 M | $10.76 B |
| 12/10/2024 | $40.10 | $40.14 (0.1%) | $40.58 | $39.96 | 2.04 M | $10.59 B |
| 12/09/2024 | $41.44 | $39.96 (-3.57%) | $41.62 | $39.87 | 2.82 M | $10.55 B |
| 12/06/2024 | $41.90 | $41.61 (-0.69%) | $42.09 | $41.46 | 1.96 M | $10.98 B |
| 12/05/2024 | $41.10 | $41.60 (1.22%) | $41.64 | $40.95 | 1.86 M | $10.98 B |
| 12/04/2024 | $40.20 | $41.02 (2.04%) | $41.12 | $40.13 | 1.38 M | $10.82 B |
| 12/03/2024 | $40.40 | $40.20 (-0.5%) | $40.41 | $39.81 | 2.54 M | $10.61 B |
| 12/02/2024 | $40.40 | $40.32 (-0.2%) | $40.54 | $40.07 | 1.67 M | $10.64 B |
| 11/29/2024 | $40.74 | $40.69 (-0.12%) | $41.05 | $40.64 | 802,000 | $10.74 B |
| 11/27/2024 | $42.28 | $40.77 (-3.57%) | $42.49 | $40.70 | 1.55 M | $10.76 B |
| 11/26/2024 | $41.88 | $42.22 (0.81%) | $42.41 | $41.71 | 2.76 M | $11.14 B |
| 11/25/2024 | $41.26 | $41.86 (1.45%) | $41.90 | $41.19 | 2.82 M | $11.05 B |
| 11/22/2024 | $40.49 | $40.86 (0.91%) | $41.04 | $40.07 | 1.84 M | $10.78 B |
| 11/21/2024 | $38.96 | $40.42 (3.75%) | $40.45 | $38.96 | 3.33 M | $10.67 B |
| 11/20/2024 | $37.54 | $38.95 (3.76%) | $38.97 | $37.54 | 2.23 M | $10.28 B |
| 11/19/2024 | $36.82 | $37.69 (2.36%) | $37.80 | $36.77 | 1.75 M | $9.95 B |
| 11/18/2024 | $37.27 | $37.25 (-0.05%) | $37.69 | $37.11 | 1.87 M | $9.83 B |
| 11/15/2024 | $38.68 | $37.36 (-3.41%) | $38.76 | $37.28 | 3.02 M | $9.86 B |
| 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 |