Aramark Common Stock (ARMK)

Historical Prices For Aramark Common Stock (ARMK)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	39.20	39.51	38.93	39.11	956,091	39.11
8/28/2025	39.52	39.62	38.83	39.25	1,263,043	39.25
8/27/2025	39.27	39.84	39.08	39.51	1,411,674	39.51
8/26/2025	39.46	39.79	39.35	39.43	1,138,252	39.43
8/25/2025	39.99	40.08	39.43	39.47	1,332,442	39.47
8/22/2025	39.69	40.18	39.40	40.05	1,355,781	40.05
8/21/2025	39.88	40.02	39.32	39.42	2,024,404	39.42
8/20/2025	39.75	40.24	39.57	40.06	4,819,547	40.06
8/19/2025	39.39	39.97	39.28	39.48	2,273,066	39.48
8/18/2025	39.58	39.82	39.25	39.34	2,696,974	39.34
8/15/2025	39.61	39.88	39.31	39.63	1,427,999	39.63
8/14/2025	40.51	40.62	39.52	39.66	2,043,049	39.66
8/13/2025	39.60	40.94	39.60	40.74	3,683,510	40.74
8/12/2025	39.30	39.74	39.27	39.50	2,480,015	39.50
8/11/2025	39.48	39.87	38.66	39.11	3,161,880	39.11
8/08/2025	39.93	40.17	39.28	39.62	3,825,352	39.62
8/07/2025	39.60	39.63	38.72	39.12	2,322,368	39.12
8/06/2025	40.39	40.89	39.31	39.37	3,135,452	39.37
8/05/2025	39.72	41.51	39.29	39.56	6,414,113	39.45
8/04/2025	42.43	43.24	42.18	43.11	2,548,519	43.00
8/01/2025	42.33	42.60	41.33	42.49	2,031,491	42.38
7/31/2025	42.99	43.11	42.49	42.56	1,418,849	42.45
7/30/2025	43.34	43.58	43.06	43.20	1,159,225	43.09
7/29/2025	43.60	43.72	43.05	43.14	1,813,453	43.03
7/28/2025	43.80	43.84	43.27	43.52	1,222,947	43.40
7/25/2025	43.51	43.89	43.32	43.89	1,146,206	43.77
7/24/2025	43.69	44.09	43.32	43.39	1,422,183	43.27
7/23/2025	44.02	44.49	44.00	44.15	1,637,748	44.03
7/22/2025	43.28	43.95	43.16	43.83	1,519,933	43.71
7/21/2025	43.40	43.64	42.95	43.15	1,315,719	43.04
7/18/2025	43.31	43.39	42.95	43.30	1,253,240	43.19
7/17/2025	42.88	43.36	42.70	43.27	1,630,356	43.16
7/16/2025	42.82	43.26	42.43	43.16	1,550,521	43.05
7/15/2025	43.67	43.97	42.91	42.94	1,772,741	42.83
7/14/2025	43.42	44.01	43.30	43.64	1,417,502	43.52
7/11/2025	43.45	43.62	43.24	43.52	1,136,974	43.40
7/10/2025	43.00	43.84	42.80	43.63	1,387,358	43.51
7/09/2025	42.98	43.25	42.61	42.98	1,737,923	42.87
7/08/2025	42.35	42.91	42.30	42.77	1,606,018	42.66
7/07/2025	42.76	42.76	41.78	42.44	2,032,458	42.33
7/03/2025	42.83	43.00	42.48	42.79	1,392,020	42.68
7/02/2025	42.41	43.20	42.04	42.98	2,239,754	42.87
7/01/2025	41.87	42.80	41.87	42.41	2,472,568	42.30
6/30/2025	42.15	42.19	41.59	41.87	1,826,661	41.76
6/27/2025	41.88	42.14	41.48	42.10	2,300,873	41.99
6/26/2025	41.38	41.94	41.24	41.90	2,408,527	41.79
6/25/2025	41.04	41.31	40.84	41.14	1,642,559	41.03
6/24/2025	40.60	40.95	40.41	40.86	1,175,100	40.75
6/23/2025	39.96	40.62	39.72	40.42	1,341,988	40.31
6/20/2025	40.29	40.42	39.89	40.09	2,283,191	39.98
6/18/2025	39.32	40.44	39.32	40.12	1,802,017	40.01
6/17/2025	40.07	40.20	39.30	39.44	1,978,099	39.34
6/16/2025	40.40	40.59	40.17	40.33	1,007,657	40.22
6/13/2025	40.05	40.54	39.90	40.08	1,328,277	39.97
6/12/2025	39.93	40.47	39.83	40.32	1,500,468	40.21
6/11/2025	39.65	40.24	39.52	40.17	1,537,879	40.06
6/10/2025	39.41	40.18	39.10	39.57	2,318,615	39.47
6/09/2025	40.02	40.13	39.30	39.52	1,784,131	39.42
6/06/2025	40.05	40.27	39.87	40.13	1,343,609	40.02
6/05/2025	40.39	40.45	39.52	39.74	1,509,512	39.63
6/04/2025	40.48	40.88	39.81	40.30	1,398,041	40.19
6/03/2025	40.01	40.59	40.01	40.43	1,254,463	40.32
6/02/2025	40.25	40.53	39.56	40.16	1,262,538	40.05