Aramark Common Stock (ARMK)

Historical Prices For Aramark Common Stock (ARMK)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	33.78	34.52	33.78	34.01	1,782,955	34.01
4/02/2025	34.81	35.16	34.56	35.15	2,222,090	35.15
4/01/2025	34.56	35.08	34.19	35.03	1,690,395	35.03
3/31/2025	33.85	34.71	33.74	34.52	2,240,097	34.52
3/28/2025	34.22	34.48	33.91	34.20	1,343,983	34.20
3/27/2025	34.28	34.65	34.05	34.36	1,956,856	34.36
3/26/2025	34.38	34.60	33.97	34.28	1,912,501	34.28
3/25/2025	34.31	34.75	34.00	34.13	2,069,188	34.13
3/24/2025	34.82	34.84	33.74	34.16	4,566,399	34.16
3/21/2025	33.87	34.58	33.52	34.42	3,331,488	34.42
3/20/2025	34.37	34.79	33.76	34.13	3,753,670	34.13
3/19/2025	34.97	35.92	34.91	35.68	1,475,784	35.68
3/18/2025	35.83	35.84	34.83	34.89	1,287,218	34.89
3/17/2025	35.54	36.29	35.48	35.97	1,814,738	35.97
3/14/2025	34.90	35.55	34.69	35.53	1,783,615	35.53
3/13/2025	34.31	34.61	33.81	34.43	1,657,376	34.43
3/12/2025	35.01	35.10	33.58	34.43	2,336,663	34.43
3/11/2025	35.27	35.58	34.47	34.91	2,134,192	34.91
3/10/2025	35.59	35.73	34.79	35.33	1,550,398	35.33
3/07/2025	35.43	36.08	35.03	35.93	1,478,587	35.93
3/06/2025	35.44	36.04	35.16	35.54	1,117,362	35.54
3/05/2025	35.72	36.02	35.06	35.84	1,711,575	35.84
3/04/2025	35.67	36.19	34.92	35.71	2,659,614	35.71
3/03/2025	37.13	37.50	35.98	36.02	1,710,130	36.02
2/28/2025	36.46	37.07	36.30	37.05	1,624,609	37.05
2/27/2025	36.87	36.90	36.11	36.46	1,267,680	36.46
2/26/2025	37.02	37.43	36.63	36.74	1,947,872	36.74
2/25/2025	37.28	37.36	36.37	36.88	3,398,040	36.88
2/24/2025	36.33	37.47	36.16	37.17	2,365,048	37.17
2/21/2025	36.96	36.96	35.87	35.93	2,755,542	35.93
2/20/2025	36.52	37.01	36.11	36.86	1,855,884	36.86
2/19/2025	37.00	37.13	36.51	36.79	2,369,123	36.79
2/18/2025	37.69	37.69	36.52	37.20	3,023,782	37.20
2/14/2025	38.91	38.91	37.75	37.75	1,122,184	37.75
2/13/2025	38.11	38.73	37.87	38.68	1,562,610	38.68
2/12/2025	37.15	37.94	37.08	37.88	2,297,688	37.88
2/11/2025	37.28	37.60	37.16	37.46	1,949,336	37.46
2/10/2025	38.10	38.17	37.31	37.56	2,599,600	37.56
2/07/2025	38.17	38.72	37.91	38.09	2,691,939	37.98
2/06/2025	37.99	38.36	37.70	38.02	2,259,793	37.92
2/05/2025	37.57	38.37	37.06	37.87	2,868,122	37.77
2/04/2025	38.50	38.50	35.88	37.66	5,381,775	37.56
2/03/2025	38.19	38.91	38.05	38.45	3,118,134	38.34
1/31/2025	39.56	39.84	38.80	38.91	1,679,685	38.80
1/30/2025	39.54	39.89	39.38	39.63	919,859	39.52
1/29/2025	39.48	39.76	38.98	39.32	1,323,784	39.21
1/28/2025	39.25	39.64	39.03	39.38	1,578,163	39.27
1/27/2025	38.79	39.42	38.79	39.38	1,087,732	39.27
1/24/2025	38.30	39.10	38.20	39.00	1,157,398	38.89
1/23/2025	38.20	38.50	37.64	38.41	1,383,964	38.30
1/22/2025	38.15	38.30	37.65	38.00	1,937,117	37.90
1/21/2025	39.46	39.60	37.86	38.59	2,724,624	38.48
1/17/2025	39.58	40.00	39.14	39.16	2,358,962	39.05
1/16/2025	39.28	39.54	39.07	39.31	1,863,116	39.20
1/15/2025	39.00	39.48	38.85	39.27	3,162,614	39.16
1/14/2025	38.07	38.36	37.65	38.22	1,600,194	38.11
1/13/2025	36.73	37.82	36.67	37.77	2,466,420	37.67
1/10/2025	36.37	36.95	36.31	36.94	2,082,510	36.84
1/08/2025	36.25	36.89	36.03	36.85	1,646,604	36.75
1/07/2025	36.73	36.92	36.03	36.27	2,183,452	36.17
1/06/2025	37.15	37.55	36.63	36.70	1,043,322	36.60