Aramark Common Stock (ARMK)

Historical Prices For Aramark Common Stock (ARMK)

Date Range:

2025-03-04 - 2025-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2025	40.01	40.59	40.01	40.43	1,254,463	40.43
6/02/2025	40.25	40.53	39.56	40.16	1,262,538	40.16
5/30/2025	40.13	40.68	39.84	40.50	1,612,602	40.50
5/29/2025	40.11	40.58	39.85	40.17	1,575,386	40.17
5/28/2025	39.98	40.42	39.67	40.10	1,906,317	40.10
5/27/2025	39.65	39.71	38.98	39.66	1,879,370	39.66
5/23/2025	38.49	39.27	38.32	39.12	1,287,246	39.12
5/22/2025	38.95	39.14	38.53	38.88	1,281,604	38.88
5/21/2025	39.39	39.61	38.93	38.94	1,908,061	38.94
5/20/2025	39.63	39.87	39.44	39.78	1,323,386	39.78
5/19/2025	38.94	39.82	38.94	39.80	1,489,265	39.80
5/16/2025	38.64	39.27	38.21	39.25	1,922,859	39.25
5/15/2025	39.01	39.08	38.27	38.33	1,460,387	38.33
5/14/2025	39.20	39.24	38.76	38.99	1,286,023	38.99
5/13/2025	39.20	39.62	38.78	39.32	1,584,477	39.22
5/12/2025	39.24	39.53	38.71	38.84	2,193,675	38.74
5/09/2025	38.48	38.67	37.88	38.36	2,137,801	38.26
5/08/2025	38.79	38.85	38.33	38.40	2,485,381	38.30
5/07/2025	37.81	38.75	37.66	38.24	3,045,019	38.14
5/06/2025	33.71	37.82	33.71	37.64	6,167,859	37.54
5/05/2025	33.56	34.39	33.50	34.20	3,873,363	34.11
5/02/2025	33.52	33.79	33.10	33.63	2,915,765	33.54
5/01/2025	33.50	33.83	33.06	33.09	1,160,745	33.00
4/30/2025	32.68	33.95	32.50	33.43	1,924,657	33.34
4/29/2025	32.82	33.17	32.74	33.05	2,640,902	32.96
4/28/2025	33.03	33.58	32.70	33.02	2,169,174	32.93
4/25/2025	32.88	33.23	32.59	32.93	795,087	32.84
4/24/2025	32.94	33.22	32.63	33.00	1,594,442	32.91
4/23/2025	33.19	33.67	32.65	32.97	2,355,840	32.88
4/22/2025	31.85	32.31	31.58	32.28	1,794,367	32.19
4/21/2025	32.04	32.28	31.18	31.45	1,474,099	31.37
4/17/2025	32.03	32.46	32.00	32.17	958,272	32.08
4/16/2025	32.55	32.58	31.66	31.98	1,585,242	31.89
4/15/2025	32.90	33.31	32.58	32.63	1,708,572	32.54
4/14/2025	33.68	33.79	32.32	32.68	2,270,268	32.59
4/11/2025	32.68	33.27	32.00	33.13	1,520,855	33.04
4/10/2025	33.26	33.42	31.79	32.81	2,638,893	32.72
4/09/2025	30.16	34.08	29.92	33.97	3,802,153	33.88
4/08/2025	31.35	31.76	30.07	30.39	3,811,473	30.31
4/07/2025	30.29	31.91	29.93	30.57	3,837,509	30.49
4/04/2025	33.02	33.03	31.26	31.36	3,605,980	31.28
4/03/2025	33.78	34.52	33.78	34.01	1,782,955	33.92
4/02/2025	34.81	35.16	34.56	35.15	2,222,090	35.06
4/01/2025	34.56	35.08	34.19	35.03	1,690,395	34.94
3/31/2025	33.85	34.71	33.74	34.52	2,240,097	34.43
3/28/2025	34.22	34.48	33.91	34.20	1,343,983	34.11
3/27/2025	34.28	34.65	34.05	34.36	1,956,856	34.27
3/26/2025	34.38	34.60	33.97	34.28	1,912,501	34.19
3/25/2025	34.31	34.75	34.00	34.13	2,069,188	34.04
3/24/2025	34.82	34.84	33.74	34.16	4,566,399	34.07
3/21/2025	33.87	34.58	33.52	34.42	3,331,488	34.33
3/20/2025	34.37	34.79	33.76	34.13	3,753,670	34.04
3/19/2025	34.97	35.92	34.91	35.68	1,475,784	35.58
3/18/2025	35.83	35.84	34.83	34.89	1,287,218	34.80
3/17/2025	35.54	36.29	35.48	35.97	1,814,738	35.87
3/14/2025	34.90	35.55	34.69	35.53	1,783,615	35.44
3/13/2025	34.31	34.61	33.81	34.43	1,657,376	34.34
3/12/2025	35.01	35.10	33.58	34.43	2,336,663	34.34
3/11/2025	35.27	35.58	34.47	34.91	2,134,192	34.82
3/10/2025	35.59	35.73	34.79	35.33	1,550,398	35.24
3/07/2025	35.43	36.08	35.03	35.93	1,478,587	35.83
3/06/2025	35.44	36.04	35.16	35.54	1,117,362	35.45
3/05/2025	35.72	36.02	35.06	35.84	1,711,570	35.74
3/04/2025	35.67	36.19	34.92	35.71	2,659,614	35.61