Aramark Stock Price History
NYSE: ARMKConsumer DiscretionaryRestaurantsUSD
54.94-0.60 (-1.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ARMK price history at a glance
The price history for Aramark (ARMK) on this page begins on December 9, 2013, when the stock closed at $17.21; it most recently closed at $54.94 on October 5, 2026. The highest price in this record is $62.65, reached on August 10, 2026; the latest close is 12.3% below that peak. Across the 12 complete calendar years in the table, ARMK finished higher in 7 and lower in 5. Its best year was 2019 (+48.2%) and its worst was 2018 (-31.7%).
Over roughly 13 years the share price changed +219.3%, a 9.5% compound annual price return (excluding dividends). In the last 12 months alone, ARMK has gained 37.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $62.65
- Date of high
- Aug 10, 2026
- Low since 2013
- $6.97
- Date of low
- Mar 16, 2020
- 52-week high
- $62.65
- 52-week low
- $35.07
- IPO year
- 2013
- Last close
- $54.94
ARMK returns
1 week
-1.10%
1 month
-3.46%
3 months
-5.08%
6 months
+28.18%
Year to date
+49.05%
1 year
+37.76%
3 years
+116.73%
5 years
+109.33%
ARMK price return, excluding dividends.
ARMK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 54.94 | +50.19% |
| 2025 | 36.58 | -1.48% |
| 2024 | 37.13 | +32.14% |
| 2023 | 28.10 | -5.86% |
| 2022 | 29.85 | +12.18% |
| 2021 | 26.61 | -4.24% |
| 2020 | 27.78 | -11.07% |
| 2019 | 31.24 | +48.24% |
| 2018 | 21.08 | -31.70% |
| 2017 | 30.86 | +19.65% |
| 2016 | 25.79 | +10.76% |
| 2015 | 23.29 | +4.71% |
| 2014 | 22.24 | +20.55% |
| 2013* | 18.45 | +7.22% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
ARMK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 55.54 | 55.55 | 54.90 | 54.94 | -1.08% | |
| 55.22 | 55.84 | 54.99 | 55.54 | +0.22% | |
| 55.14 | 55.45 | 54.83 | 55.42 | -0.05% | |
| 55.44 | 55.95 | 55.22 | 55.45 | +0.40% | |
| 55.68 | 55.76 | 54.85 | 55.23 | -0.58% | |
| 55.07 | 56.01 | 54.93 | 55.55 | +1.76% | |
| 53.58 | 54.78 | 53.25 | 54.59 | +1.94% | |
| 54.52 | 54.53 | 53.55 | 53.55 | -1.65% | |
| 54.09 | 54.50 | 53.76 | 54.45 | +0.35% | |
| 55.03 | 55.03 | 54.19 | 54.26 | -1.20% | |
| 54.32 | 55.04 | 54.01 | 54.92 | +1.10% | |
| 55.63 | 55.91 | 54.04 | 54.32 | -2.60% | |
| 56.42 | 56.66 | 55.36 | 55.77 | -1.45% | |
| 56.90 | 57.07 | 56.17 | 56.59 | +0.19% | |
| 56.54 | 56.91 | 56.14 | 56.48 | +0.05% | |
| 56.80 | 57.11 | 55.98 | 56.45 | -0.77% | |
| 58.01 | 58.26 | 56.80 | 56.89 | -1.25% | |
| 58.41 | 58.79 | 57.43 | 57.61 | -1.15% | |
| 58.67 | 60.15 | 58.00 | 58.28 | -0.43% | |
| 58.14 | 58.74 | 56.86 | 58.53 | -0.03% | |
| 57.31 | 59.09 | 57.31 | 58.55 | +3.15% | |
| 56.93 | 57.13 | 56.53 | 56.76 | -0.26% | |
| 56.65 | 57.70 | 56.54 | 56.91 | -1.16% | |
| 57.24 | 58.32 | 57.20 | 57.58 | +1.41% | |
| 56.90 | 57.29 | 56.64 | 56.78 | -0.87% | |
| 56.95 | 57.30 | 56.61 | 57.28 | +0.99% | |
| 56.75 | 57.19 | 56.25 | 56.72 | +0.18% | |
| 56.32 | 56.90 | 56.02 | 56.62 | +0.55% | |
| 57.88 | 57.88 | 55.93 | 56.31 | -3.21% | |
| 59.03 | 59.17 | 57.91 | 58.18 | -1.19% | |
| 59.10 | 59.46 | 58.75 | 58.88 | -1.08% | |
| 59.25 | 59.67 | 59.10 | 59.52 | +0.74% | |
| 59.33 | 59.40 | 58.96 | 59.08 | -0.34% | |
| 59.60 | 59.92 | 59.12 | 59.28 | -0.82% | |
| 59.54 | 59.80 | 58.92 | 59.77 | +0.67% | |
| 59.37 | 60.57 | 59.33 | 59.37 | -0.69% | |
| 61.19 | 61.19 | 58.89 | 59.78 | -1.19% | |
| 61.95 | 62.11 | 60.32 | 60.50 | -2.10% | |
| 62.15 | 62.52 | 61.74 | 61.80 | -0.95% | |
| 61.69 | 62.65 | 61.51 | 62.39 | +2.09% | |
| 60.78 | 61.56 | 60.30 | 61.11 | +1.26% | |
| 60.82 | 61.35 | 59.66 | 60.35 | -0.20% | |
| 59.95 | 61.52 | 58.01 | 60.47 | +8.54% | |
| 55.85 | 56.08 | 55.22 | 55.71 | -0.43% | |
| 56.31 | 56.57 | 55.82 | 55.95 | -0.64% | |
| 56.91 | 56.96 | 56.11 | 56.31 | -1.00% | |
| 56.34 | 56.97 | 56.17 | 56.88 | +1.17% | |
| 56.57 | 56.78 | 56.10 | 56.22 | -0.92% | |
| 57.40 | 57.87 | 56.51 | 56.74 | -0.40% | |
| 57.30 | 57.36 | 56.84 | 56.97 | -0.49% | |
| 57.31 | 57.53 | 56.76 | 57.25 | +0.14% | |
| 57.12 | 57.91 | 56.90 | 57.17 | -0.40% | |
| 58.29 | 58.47 | 57.18 | 57.40 | -0.90% | |
| 57.65 | 58.06 | 57.41 | 57.92 | +1.29% | |
| 57.40 | 57.94 | 57.05 | 57.18 | +0.32% | |
| 56.38 | 57.42 | 56.17 | 57.00 | +0.65% | |
| 55.97 | 56.74 | 55.70 | 56.63 | +0.93% | |
| 56.48 | 56.66 | 55.87 | 56.11 | -0.57% | |
| 57.09 | 57.52 | 56.41 | 56.43 | -0.55% | |
| 56.87 | 57.12 | 56.34 | 56.74 | -0.44% | |
| 56.48 | 57.67 | 55.16 | 56.99 | -0.11% | |
| 57.94 | 58.54 | 56.83 | 57.05 | -1.64% | |
| 58.27 | 58.49 | 57.64 | 58.00 | -0.26% | |
| 58.13 | 58.68 | 57.89 | 58.15 | +0.47% | |
| 57.92 | 58.20 | 57.37 | 57.88 | 0.00% | |
| 56.75 | 57.92 | 56.59 | 57.88 | +2.46% | |
| 55.93 | 56.89 | 55.87 | 56.49 | +0.57% | |
| 56.15 | 56.62 | 55.35 | 56.17 | +0.30% | |
| 56.13 | 56.25 | 55.50 | 56.00 | -0.52% | |
| 56.39 | 56.86 | 55.81 | 56.29 | +0.34% | |
| 56.77 | 57.13 | 55.99 | 56.10 | -1.41% | |
| 56.20 | 57.00 | 55.94 | 56.90 | +1.19% | |
| 56.00 | 56.31 | 55.25 | 56.23 | +0.30% | |
| 54.77 | 56.23 | 54.77 | 56.06 | +2.34% | |
| 53.72 | 54.92 | 53.59 | 54.78 | +1.58% | |
| 53.67 | 54.18 | 53.46 | 53.93 | +0.32% | |
| 53.39 | 54.40 | 53.07 | 53.76 | +0.39% | |
| 53.19 | 54.52 | 53.19 | 53.55 | +0.41% | |
| 54.02 | 54.16 | 52.97 | 53.33 | -0.30% | |
| 53.73 | 54.34 | 53.39 | 53.49 | -1.62% | |
| 54.27 | 54.91 | 54.17 | 54.37 | +0.31% | |
| 54.59 | 54.92 | 54.16 | 54.20 | -0.13% | |
| 54.84 | 54.93 | 54.19 | 54.27 | -0.48% | |
| 53.66 | 54.76 | 53.63 | 54.53 | +2.31% | |
| 53.78 | 54.12 | 53.22 | 53.30 | -0.87% | |
| 53.22 | 54.36 | 53.22 | 53.77 | +1.80% | |
| 53.35 | 53.85 | 52.79 | 52.82 | -1.10% | |
| 53.54 | 54.07 | 53.19 | 53.41 | +0.13% | |
| 53.80 | 53.96 | 52.85 | 53.34 | -0.37% | |
| 54.04 | 54.09 | 53.19 | 53.54 | -1.14% | |
| 54.52 | 54.57 | 53.30 | 54.16 | -0.42% | |
| 53.01 | 54.42 | 53.01 | 54.39 | +1.89% | |
| 53.33 | 54.08 | 52.97 | 53.38 | +0.11% | |
| 53.31 | 53.70 | 52.34 | 53.32 | -0.07% | |
| 52.59 | 53.88 | 52.54 | 53.36 | +2.07% | |
| 51.61 | 52.31 | 51.32 | 52.28 | +1.99% | |
| 52.00 | 52.10 | 51.16 | 51.26 | -0.72% | |
| 51.10 | 52.00 | 50.86 | 51.63 | +0.19% | |
| 51.99 | 52.16 | 51.25 | 51.53 | -0.02% | |
| 52.77 | 52.78 | 51.49 | 51.54 | -2.64% | |
| 53.04 | 53.54 | 52.82 | 52.94 | -0.26% | |
| 52.57 | 53.57 | 52.16 | 53.08 | +0.72% | |
| 50.87 | 53.27 | 50.34 | 52.70 | +3.84% | |
| 48.38 | 50.88 | 48.38 | 50.75 | +4.83% | |
| 50.92 | 51.18 | 47.73 | 48.41 | +8.64% | |
| 44.85 | 45.09 | 44.14 | 44.56 | -1.15% | |
| 45.32 | 45.71 | 44.99 | 45.08 | +0.04% | |
| 45.75 | 45.75 | 44.93 | 45.06 | -1.57% | |
| 45.87 | 46.26 | 45.69 | 45.78 | +1.15% | |
| 44.78 | 45.55 | 44.61 | 45.26 | +1.07% | |
| 45.04 | 45.53 | 44.40 | 44.78 | -0.38% | |
| 45.86 | 45.90 | 44.88 | 44.95 | -1.62% | |
| 45.36 | 45.82 | 45.18 | 45.69 | +1.60% | |
| 45.41 | 45.63 | 44.72 | 44.97 | -1.01% | |
| 45.75 | 46.17 | 45.23 | 45.43 | -0.37% | |
| 46.12 | 46.50 | 45.28 | 45.60 | -1.47% | |
| 46.19 | 46.59 | 45.85 | 46.28 | +0.24% | |
| 45.70 | 46.88 | 45.70 | 46.17 | +2.03% | |
| 45.54 | 46.17 | 44.78 | 45.25 | -0.04% | |
| 45.60 | 46.07 | 45.07 | 45.27 | -0.72% | |
| 45.19 | 45.69 | 44.87 | 45.60 | +0.77% | |
| 44.63 | 45.42 | 44.60 | 45.25 | +2.12% | |
| 43.83 | 44.47 | 43.53 | 44.31 | +1.14% | |
| 44.07 | 44.33 | 43.72 | 43.81 | -0.88% | |
| 43.39 | 44.40 | 43.21 | 44.20 | +1.91% | |
| 42.56 | 43.39 | 42.36 | 43.37 | +1.19% | |
| 43.40 | 43.88 | 42.80 | 42.86 | -1.36% | |
| 43.31 | 43.96 | 43.00 | 43.45 | +0.32% | |
| 43.10 | 44.16 | 43.10 | 43.31 | +3.12% | |
| 42.33 | 42.61 | 41.81 | 42.00 | -1.18% | |
| 42.02 | 42.73 | 41.91 | 42.50 | -0.12% | |
| 41.57 | 42.74 | 41.39 | 42.55 | +1.60% | |
| 40.82 | 42.03 | 40.72 | 41.88 | +3.31% | |
| 40.78 | 41.31 | 39.85 | 40.54 | +0.70% | |
| 40.16 | 40.55 | 39.86 | 40.26 | +1.05% | |
| 40.29 | 40.50 | 39.69 | 39.84 | -1.75% | |
| 41.27 | 41.79 | 40.44 | 40.55 | -2.22% | |
| 41.13 | 41.64 | 40.72 | 41.47 | +3.08% | |
| 40.04 | 40.53 | 39.86 | 40.23 | -0.15% | |
| 39.94 | 41.18 | 39.55 | 40.29 | +3.63% | |
| 39.15 | 39.58 | 38.68 | 38.88 | -0.72% | |
| 39.57 | 39.92 | 38.78 | 39.16 | -1.73% | |
| 40.73 | 41.09 | 39.82 | 39.85 | -2.50% | |
| 41.00 | 41.26 | 40.85 | 40.87 | +1.04% | |
| 39.51 | 41.11 | 39.51 | 40.45 | +1.13% | |
| 40.30 | 40.69 | 39.95 | 40.00 | +0.03% | |
| 39.47 | 40.26 | 39.31 | 39.99 | +0.58% | |
| 39.74 | 40.15 | 39.26 | 39.76 | -0.58% | |
| 40.02 | 40.24 | 39.51 | 39.99 | -0.82% | |
| 40.15 | 40.55 | 38.73 | 40.32 | +0.17% | |
| 40.76 | 40.84 | 39.42 | 40.25 | -1.92% | |
| 41.00 | 41.98 | 40.83 | 41.04 | -0.10% | |
| 41.00 | 41.32 | 40.80 | 41.08 | +0.54% | |
| 40.50 | 41.29 | 39.84 | 40.86 | -0.97% | |
| 41.37 | 41.66 | 40.68 | 41.26 | -1.41% | |
| 41.39 | 42.10 | 41.26 | 41.85 | +0.02% | |
| 41.22 | 41.90 | 41.09 | 41.84 | +2.07% | |
| 41.25 | 41.53 | 40.59 | 40.99 | 0.00% | |
| 40.57 | 41.02 | 40.01 | 40.99 | +1.04% | |
| 40.50 | 40.82 | 40.04 | 40.57 | -0.86% | |
| 40.50 | 41.04 | 40.21 | 40.92 | +0.96% | |
| 40.28 | 40.55 | 39.87 | 40.53 | +0.92% | |
| 38.97 | 40.38 | 38.97 | 40.16 | +2.27% | |
| 39.56 | 39.91 | 39.03 | 39.27 | +0.74% | |
| 39.31 | 39.39 | 38.15 | 38.98 | -0.46% | |
| 42.40 | 42.85 | 38.42 | 39.16 | -7.18% | |
| 41.30 | 42.94 | 40.84 | 42.19 | +3.00% | |
| 38.31 | 41.21 | 38.25 | 40.96 | +5.57% | |
| 38.61 | 38.88 | 38.25 | 38.80 | +0.18% | |
| 38.71 | 39.17 | 38.28 | 38.73 | +0.16% | |
| 38.86 | 39.21 | 38.40 | 38.67 | -0.26% | |
| 38.25 | 38.80 | 37.91 | 38.77 | +1.87% | |
| 38.33 | 38.59 | 37.90 | 38.06 | -0.73% | |
| 38.51 | 38.77 | 38.20 | 38.34 | -0.39% | |
| 38.49 | 38.93 | 38.30 | 38.49 | 0.00% | |
| 38.78 | 38.83 | 38.20 | 38.49 | -0.03% | |
| 38.73 | 39.16 | 38.45 | 38.50 | -0.67% | |
| 38.58 | 38.99 | 38.17 | 38.76 | -0.08% | |
| 38.99 | 39.16 | 38.46 | 38.79 | -0.74% | |
| 39.29 | 39.49 | 38.83 | 39.08 | -0.64% | |
| 39.58 | 39.95 | 39.21 | 39.33 | -0.30% | |
| 38.96 | 39.59 | 38.83 | 39.45 | +2.10% | |
| 39.27 | 39.51 | 38.60 | 38.64 | -2.47% | |
| 38.84 | 39.72 | 38.58 | 39.62 | +1.56% | |
| 38.71 | 39.16 | 38.61 | 39.01 | +1.14% | |
| 38.38 | 38.75 | 38.28 | 38.57 | +0.55% | |
| 38.61 | 38.77 | 37.88 | 38.36 | -1.06% | |
| 38.69 | 38.95 | 38.25 | 38.77 | -0.41% | |
| 38.77 | 39.04 | 38.37 | 38.93 | +0.31% | |
| 38.16 | 39.29 | 37.87 | 38.81 | +1.12% | |
| 38.52 | 38.77 | 37.83 | 38.38 | -0.54% | |
| 38.05 | 38.83 | 37.96 | 38.59 | +1.66% | |
| 36.36 | 38.36 | 36.36 | 37.96 | +3.77% | |
| 36.86 | 36.91 | 36.04 | 36.58 | -0.76% | |
| 37.21 | 37.35 | 36.85 | 36.86 | -1.10% | |
| 37.22 | 37.38 | 37.03 | 37.27 | -0.24% | |
| 37.44 | 37.58 | 37.23 | 37.36 | -0.16% | |
| 37.74 | 37.79 | 37.23 | 37.42 | -0.85% | |
| 37.93 | 38.07 | 37.62 | 37.74 | -0.74% | |
| 38.32 | 38.47 | 37.83 | 38.02 | -0.91% | |
| 37.79 | 38.68 | 37.79 | 38.37 | +1.05% | |
| 38.02 | 38.24 | 37.69 | 37.97 | -0.05% | |
| 38.00 | 38.14 | 37.70 | 37.99 | +0.64% | |
| 37.67 | 38.31 | 37.38 | 37.75 | +0.27% | |
| 37.65 | 37.83 | 37.37 | 37.65 | +0.08% | |
| 37.51 | 37.96 | 37.38 | 37.62 | +0.53% | |
| 37.70 | 37.92 | 37.30 | 37.42 | -0.51% | |
| 37.36 | 37.94 | 37.25 | 37.61 | +0.83% | |
| 37.15 | 37.38 | 36.63 | 37.30 | +0.32% | |
| 37.07 | 37.60 | 37.07 | 37.18 | +0.70% | |
| 37.88 | 37.98 | 36.86 | 36.92 | -2.71% | |
| 37.48 | 38.02 | 37.39 | 37.95 | +0.98% | |
| 37.64 | 37.83 | 37.23 | 37.58 | -0.05% | |
| 37.10 | 37.65 | 37.10 | 37.60 | +1.48% | |
| 37.12 | 37.14 | 36.74 | 37.05 | -0.08% | |
| 36.80 | 37.51 | 36.34 | 37.08 | -0.24% | |
| 37.30 | 37.31 | 36.83 | 37.17 | -0.35% | |
| 37.98 | 38.22 | 37.30 | 37.30 | -1.74% | |
| 37.82 | 38.39 | 37.62 | 37.96 | +0.74% | |
| 37.77 | 38.04 | 37.08 | 37.68 | -0.40% | |
| 36.94 | 38.05 | 36.89 | 37.83 | +2.30% | |
| 37.00 | 37.63 | 36.61 | 36.98 | +0.68% | |
| 36.73 | 37.32 | 36.54 | 36.73 | +0.14% | |
| 36.03 | 36.88 | 35.66 | 36.68 | +1.78% | |
| 35.83 | 37.48 | 35.07 | 36.04 | -5.23% | |
| 38.46 | 38.68 | 38.01 | 38.03 | -1.30% | |
| 38.44 | 38.96 | 38.32 | 38.53 | +0.10% | |
| 38.11 | 38.67 | 37.89 | 38.49 | +1.16% | |
| 37.64 | 38.30 | 37.43 | 38.05 | +1.20% | |
| 37.86 | 37.94 | 37.33 | 37.60 | -0.53% | |
| 37.39 | 37.84 | 37.39 | 37.80 | +1.12% | |
| 37.75 | 38.05 | 37.34 | 37.38 | -0.80% | |
| 37.63 | 37.87 | 37.33 | 37.68 | -0.03% | |
| 37.48 | 37.83 | 37.29 | 37.69 | +0.27% | |
| 37.79 | 38.03 | 37.42 | 37.59 | -0.77% | |
| 38.64 | 38.71 | 37.72 | 37.88 | -2.32% | |
| 38.69 | 39.30 | 38.60 | 38.78 | -0.82% | |
| 38.96 | 39.51 | 38.84 | 39.10 | -0.38% | |
| 39.94 | 40.01 | 38.97 | 39.25 | -2.14% | |
| 40.07 | 40.26 | 39.85 | 40.11 | +0.30% | |
| 40.14 | 40.16 | 39.72 | 39.99 | +0.25% | |
| 39.58 | 40.10 | 39.50 | 39.89 | +0.71% | |
| 40.00 | 40.19 | 39.56 | 39.61 | -0.88% | |
| 38.75 | 40.19 | 38.62 | 39.96 | +3.10% | |
| 38.86 | 39.07 | 38.61 | 38.76 | +0.08% | |
| 38.45 | 39.09 | 38.15 | 38.73 | +0.62% | |
| 39.73 | 39.81 | 38.37 | 38.49 | -3.27% | |
| 39.88 | 40.30 | 39.61 | 39.79 | -0.23% | |
| 39.58 | 39.90 | 39.35 | 39.88 | +0.23% | |
| 39.52 | 40.34 | 39.34 | 39.79 | +1.17% | |
| 39.58 | 40.35 | 39.06 | 39.33 | -1.38% | |
| 38.94 | 41.19 | 38.91 | 39.88 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ARMK chart for longer ranges.