NYSE : ARMK
Aramark — Price history
Industrials · Specialty Business Services · United States
Last price 53.96 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 14.23B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Aramark (ARMK) closed at 54.45 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 53.88 | 54.99 | 53.81 | 54.45 | 790,981 | +0.91% |
| 2026-10-30 | 55.62 | 56.21 | 53.21 | 53.96 | 4,215,629 | -3.68% |
| 2026-10-29 | 56.03 | 56.539 | 55.15 | 56.02 | 3,109,347 | +0.83% |
| 2026-10-28 | 55.77 | 56.02 | 55.22 | 55.56 | 1,851,938 | +0.07% |
| 2026-10-27 | 54.23 | 55.58 | 54.03 | 55.52 | 2,682,363 | +2.08% |
| 2026-10-26 | 52.56 | 54.49 | 52.56 | 54.39 | 2,798,771 | +3.48% |
| 2026-10-23 | 52.521 | 53.02 | 51.78 | 52.56 | 3,242,865 | +0.08% |
| 2026-10-22 | 55.51 | 55.8 | 52.21 | 52.52 | 4,488,099 | -5.73% |
| 2026-10-21 | 56.22 | 56.34 | 55.34 | 55.71 | 1,936,240 | -0.73% |
| 2026-10-20 | 55.77 | 56.25 | 55.39 | 56.12 | 1,873,386 | +0.72% |
| 2026-10-19 | 55.44 | 55.85 | 55.06 | 55.72 | 2,362,046 | +0.80% |
| 2026-10-16 | 55.4 | 56.23 | 54.79 | 55.28 | 4,764,481 | +0.44% |
| 2026-10-15 | 55.145 | 55.26 | 52.78 | 55.04 | 5,328,536 | +0.53% |
| 2026-10-14 | 54.56 | 55.11 | 54.01 | 54.75 | 2,132,687 | -0.05% |
| 2026-10-13 | 55.11 | 55.32 | 54.47 | 54.78 | 1,777,774 | +0.04% |
| 2026-10-12 | 54.66 | 55.05 | 54.38 | 54.76 | 2,497,003 | -0.33% |
| 2026-10-09 | 55.54 | 55.55 | 54.87 | 54.94 | 1,251,547 | -1.08% |
| 2026-10-08 | 55.22 | 55.84 | 54.99 | 55.54 | 1,842,506 | +0.22% |
| 2026-10-07 | 55.14 | 55.45 | 54.83 | 55.42 | 1,489,689 | -0.05% |
| 2026-10-06 | 55.44 | 55.945 | 55.223 | 55.45 | 1,776,790 | +0.40% |
| 2026-10-05 | 55.68 | 55.755 | 54.85 | 55.23 | 1,408,844 | -0.58% |
| 2026-10-02 | 55.07 | 56.01 | 54.93 | 55.55 | 1,885,284 | +1.76% |
| 2026-10-01 | 53.58 | 54.78 | 53.25 | 54.59 | 2,737,417 | +1.94% |
| 2026-09-30 | 54.52 | 54.53 | 53.55 | 53.55 | 1,944,181 | -1.65% |
| 2026-09-29 | 54.09 | 54.5 | 53.76 | 54.45 | 1,675,879 | +0.35% |
| 2026-09-28 | 55.03 | 55.03 | 54.19 | 54.26 | 1,867,199 | -1.20% |
| 2026-09-25 | 54.32 | 55.035 | 54.01 | 54.92 | 1,225,587 | +1.10% |
| 2026-09-24 | 55.63 | 55.91 | 54.04 | 54.32 | 2,669,934 | -2.60% |
| 2026-09-23 | 56.42 | 56.655 | 55.36 | 55.77 | 2,215,336 | -1.45% |
| 2026-09-22 | 56.9 | 57.07 | 56.17 | 56.59 | 2,031,486 | +0.19% |
| 2026-09-21 | 56.54 | 56.91 | 56.14 | 56.48 | 2,192,291 | +0.05% |
| 2026-09-18 | 56.8 | 57.11 | 55.98 | 56.45 | 3,350,039 | -0.77% |
| 2026-09-17 | 58.01 | 58.26 | 56.8 | 56.89 | 1,860,058 | -1.25% |
| 2026-09-16 | 58.41 | 58.79 | 57.43 | 57.61 | 2,272,576 | -1.15% |
| 2026-09-15 | 58.67 | 60.15 | 58 | 58.28 | 3,376,066 | -0.43% |
| 2026-09-14 | 58.14 | 58.74 | 56.86 | 58.53 | 3,149,832 | -0.03% |
| 2026-09-11 | 57.31 | 59.09 | 57.31 | 58.55 | 2,854,097 | +3.15% |
| 2026-09-10 | 56.93 | 57.13 | 56.525 | 56.76 | 2,261,387 | -0.26% |
| 2026-09-09 | 56.65 | 57.7 | 56.54 | 56.91 | 2,075,318 | -1.16% |
| 2026-09-08 | 57.24 | 58.32 | 57.2 | 57.58 | 2,134,614 | +1.41% |
| 2026-09-04 | 56.9 | 57.29 | 56.64 | 56.78 | 1,157,577 | -0.87% |
| 2026-09-03 | 56.95 | 57.3 | 56.61 | 57.28 | 1,811,321 | +0.99% |
| 2026-09-02 | 56.75 | 57.19 | 56.25 | 56.72 | 1,765,381 | +0.18% |
| 2026-09-01 | 56.32 | 56.9 | 56.02 | 56.62 | 2,781,280 | +0.55% |
| 2026-08-31 | 57.88 | 57.88 | 55.93 | 56.31 | 2,903,102 | -3.21% |
| 2026-08-28 | 59.03 | 59.17 | 57.91 | 58.18 | 1,844,115 | -1.19% |
| 2026-08-27 | 59.1 | 59.46 | 58.75 | 58.88 | 1,256,317 | -1.08% |
| 2026-08-26 | 59.25 | 59.67 | 59.1 | 59.52 | 1,633,662 | +0.74% |
| 2026-08-25 | 59.33 | 59.395 | 58.96 | 59.08 | 1,728,550 | -0.34% |
| 2026-08-24 | 59.6 | 59.92 | 59.12 | 59.28 | 2,520,380 | -0.82% |
| 2026-08-21 | 59.54 | 59.8 | 58.918 | 59.77 | 2,767,497 | +0.67% |
| 2026-08-20 | 59.37 | 60.57 | 59.325 | 59.37 | 1,910,209 | -0.69% |
| 2026-08-19 | 61.19 | 61.19 | 58.89 | 59.78 | 2,795,638 | -0.99% |
| 2026-08-18 | 61.95 | 62.105 | 60.32 | 60.5 | 2,416,841 | -2.10% |
| 2026-08-17 | 62.15 | 62.52 | 61.74 | 61.8 | 2,806,599 | -0.95% |
| 2026-08-14 | 61.69 | 62.648 | 61.505 | 62.39 | 2,923,511 | +2.09% |
| 2026-08-13 | 60.78 | 61.56 | 60.3 | 61.11 | 2,594,878 | +1.26% |
| 2026-08-12 | 60.82 | 61.35 | 59.665 | 60.35 | 3,422,813 | -0.20% |
| 2026-08-11 | 59.95 | 61.52 | 58.01 | 60.47 | 5,457,782 | +8.54% |
| 2026-08-10 | 55.85 | 56.08 | 55.22 | 55.71 | 5,425,266 | -0.43% |
| 2026-08-07 | 56.31 | 56.57 | 55.82 | 55.95 | 2,875,727 | -0.64% |
| 2026-08-06 | 56.91 | 56.96 | 56.105 | 56.31 | 1,908,122 | -1.00% |
| 2026-08-05 | 56.34 | 56.97 | 56.17 | 56.88 | 2,147,444 | +1.17% |
| 2026-08-04 | 56.57 | 56.78 | 56.1 | 56.22 | 2,408,465 | -0.92% |
| 2026-08-03 | 57.4 | 57.865 | 56.51 | 56.74 | 2,143,838 | -0.40% |
| 2026-07-31 | 57.3 | 57.36 | 56.84 | 56.97 | 1,510,430 | -0.49% |
| 2026-07-30 | 57.31 | 57.53 | 56.76 | 57.25 | 1,972,697 | +0.14% |
| 2026-07-29 | 57.12 | 57.91 | 56.895 | 57.17 | 2,684,484 | -0.40% |
| 2026-07-28 | 58.29 | 58.47 | 57.18 | 57.4 | 3,118,384 | -0.90% |
| 2026-07-27 | 57.65 | 58.06 | 57.41 | 57.92 | 1,915,885 | +1.29% |
| 2026-07-24 | 57.4 | 57.94 | 57.05 | 57.18 | 1,935,920 | +0.32% |
| 2026-07-23 | 56.38 | 57.42 | 56.17 | 57 | 3,603,559 | +0.65% |
| 2026-07-22 | 55.97 | 56.74 | 55.7 | 56.63 | 1,894,239 | +0.93% |
| 2026-07-21 | 56.48 | 56.66 | 55.874 | 56.11 | 1,941,813 | -0.57% |
| 2026-07-20 | 57.09 | 57.52 | 56.41 | 56.43 | 2,485,691 | -0.55% |
| 2026-07-17 | 56.87 | 57.115 | 56.34 | 56.74 | 2,205,671 | -0.44% |
| 2026-07-16 | 56.48 | 57.67 | 55.165 | 56.99 | 2,860,192 | -0.11% |
| 2026-07-15 | 57.94 | 58.535 | 56.83 | 57.05 | 3,692,355 | -1.64% |
| 2026-07-14 | 58.27 | 58.49 | 57.64 | 58 | 3,317,917 | -0.26% |
| 2026-07-13 | 58.13 | 58.68 | 57.885 | 58.15 | 2,412,494 | +0.47% |
| 2026-07-10 | 57.92 | 58.2 | 57.365 | 57.88 | 1,793,592 | +0.00% |
| 2026-07-09 | 56.75 | 57.92 | 56.59 | 57.88 | 3,253,078 | +2.46% |
| 2026-07-08 | 55.93 | 56.885 | 55.87 | 56.49 | 2,080,424 | +0.57% |
| 2026-07-07 | 56.15 | 56.62 | 55.35 | 56.17 | 2,358,408 | +0.30% |
| 2026-07-06 | 56.13 | 56.248 | 55.5 | 56 | 2,341,480 | -0.52% |
| 2026-07-02 | 56.39 | 56.86 | 55.81 | 56.29 | 1,960,799 | +0.34% |
| 2026-07-01 | 56.77 | 57.13 | 55.99 | 56.1 | 2,664,302 | -1.41% |
| 2026-06-30 | 56.2 | 57 | 55.94 | 56.9 | 3,541,343 | +1.19% |
| 2026-06-29 | 56 | 56.305 | 55.25 | 56.23 | 2,775,755 | +0.30% |
| 2026-06-26 | 54.77 | 56.23 | 54.77 | 56.06 | 4,111,659 | +2.34% |
| 2026-06-25 | 53.72 | 54.92 | 53.589 | 54.78 | 2,479,352 | +1.58% |
| 2026-06-24 | 53.67 | 54.18 | 53.46 | 53.93 | 2,516,375 | +0.32% |
| 2026-06-23 | 53.39 | 54.4 | 53.065 | 53.76 | 2,791,245 | +0.39% |
| 2026-06-22 | 53.19 | 54.52 | 53.19 | 53.55 | 1,578,235 | +0.41% |
| 2026-06-18 | 54.02 | 54.16 | 52.97 | 53.33 | 2,578,437 | -0.30% |
| 2026-06-17 | 53.73 | 54.34 | 53.39 | 53.49 | 2,591,248 | -1.62% |
| 2026-06-16 | 54.27 | 54.91 | 54.17 | 54.37 | 2,107,966 | +0.31% |
| 2026-06-15 | 54.59 | 54.92 | 54.16 | 54.2 | 1,767,305 | -0.13% |
| 2026-06-12 | 54.84 | 54.93 | 54.19 | 54.27 | 1,477,569 | -0.48% |
| 2026-06-11 | 53.66 | 54.76 | 53.63 | 54.53 | 1,975,101 | +2.31% |
| 2026-06-10 | 53.78 | 54.12 | 53.22 | 53.3 | 2,101,680 | -0.87% |
| 2026-06-09 | 53.22 | 54.36 | 53.22 | 53.77 | 1,960,282 | +1.80% |
| 2026-06-08 | 53.35 | 53.85 | 52.79 | 52.82 | 2,183,655 | -1.10% |
| 2026-06-05 | 53.54 | 54.065 | 53.19 | 53.41 | 2,987,392 | +0.13% |
| 2026-06-04 | 53.8 | 53.955 | 52.85 | 53.34 | 3,335,925 | -0.37% |
| 2026-06-03 | 54.04 | 54.09 | 53.19 | 53.54 | 2,290,451 | -1.14% |
| 2026-06-02 | 54.52 | 54.57 | 53.3 | 54.16 | 3,768,594 | -0.42% |
| 2026-06-01 | 53.01 | 54.42 | 53.01 | 54.39 | 2,902,210 | +1.89% |
| 2026-05-29 | 53.33 | 54.08 | 52.97 | 53.38 | 3,076,455 | +0.11% |
| 2026-05-28 | 53.31 | 53.695 | 52.34 | 53.32 | 2,539,042 | -0.07% |
| 2026-05-27 | 52.59 | 53.88 | 52.54 | 53.36 | 3,039,722 | +2.07% |
| 2026-05-26 | 51.61 | 52.31 | 51.32 | 52.28 | 3,075,035 | +1.99% |
| 2026-05-22 | 52 | 52.095 | 51.155 | 51.26 | 2,005,468 | -0.72% |
| 2026-05-21 | 51.1 | 52 | 50.86 | 51.63 | 3,032,419 | +0.19% |
| 2026-05-20 | 51.99 | 52.16 | 51.25 | 51.53 | 3,312,900 | +0.21% |
| 2026-05-19 | 52.77 | 52.78 | 51.49 | 51.54 | 2,765,425 | -2.64% |
| 2026-05-18 | 53.04 | 53.54 | 52.82 | 52.94 | 1,920,081 | -0.26% |
| 2026-05-15 | 52.57 | 53.565 | 52.16 | 53.08 | 4,429,673 | +0.72% |
| 2026-05-14 | 50.87 | 53.27 | 50.34 | 52.7 | 6,067,737 | +3.84% |
| 2026-05-13 | 48.38 | 50.88 | 48.38 | 50.75 | 6,154,020 | +4.83% |