Aramark Holdings (ARMK) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Pullback inside an uptrend stack — Trades -3.8% vs the 50-day and +7.9% vs the 200-day average, 13.7% below the 52-week high and +55.2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Aramark Holdings trades 3.8% below its 50-day and 7.9% above its 200-day moving average. (as of 2026-10-30)

Aramark supplies food and facilities services to sectors such as education, healthcare, business, sports venues and correctional institutions, working across the United States and abroad. It runs two segments, one domestic and one international, covering dining, catering, retail food operations, and building-related tasks like maintenance and housekeeping.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ARMK overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	55.62	56.21	53.21	53.96	-3.68%	4,215,626
2026-10-29	56.03	56.54	55.15	56.02	+0.83%	3,109,300
2026-10-28	55.77	56.02	55.22	55.56	+0.07%	1,851,900
2026-10-27	54.23	55.58	54.03	55.52	+2.08%	2,682,400
2026-10-26	52.56	54.49	52.56	54.39	+3.48%	2,798,800
2026-10-23	52.52	53.02	51.78	52.56	+0.08%	3,242,900
2026-10-22	55.51	55.80	52.21	52.52	-5.73%	4,488,100
2026-10-21	56.22	56.34	55.34	55.71	-0.73%	1,936,200
2026-10-20	55.77	56.25	55.39	56.12	+0.72%	1,873,400
2026-10-19	55.44	55.85	55.06	55.72	+0.80%	2,362,000
2026-10-16	55.40	56.23	54.79	55.28	+0.44%	4,764,500
2026-10-15	55.15	55.26	52.78	55.04	+0.53%	5,662,600
2026-10-14	54.56	55.11	54.01	54.75	-0.05%	2,132,700
2026-10-13	55.11	55.32	54.47	54.78	+0.04%	1,777,800
2026-10-12	54.66	55.05	54.38	54.76	-0.33%	2,848,200
2026-10-09	55.54	55.55	54.87	54.94	-1.08%	1,251,500
2026-10-08	55.22	55.84	54.99	55.54	+0.22%	1,842,500
2026-10-07	55.14	55.45	54.83	55.42	-0.05%	1,489,700
2026-10-06	55.44	55.95	55.22	55.45	+0.40%	1,776,800
2026-10-05	55.68	55.76	54.85	55.23	-0.58%	1,552,500
2026-10-02	55.07	56.01	54.93	55.55	+1.76%	1,983,700
2026-10-01	53.58	54.78	53.25	54.59	+1.94%	2,737,400
2026-09-30	54.52	54.53	53.55	53.55	-1.65%	2,084,600
2026-09-29	54.09	54.50	53.76	54.45	+0.35%	1,711,400
2026-09-28	55.03	55.03	54.19	54.26	-1.20%	1,878,800
2026-09-25	54.32	55.04	54.01	54.92	+1.10%	1,230,300
2026-09-24	55.63	55.91	54.04	54.32	-2.60%	2,748,900
2026-09-23	56.42	56.66	55.36	55.77	-1.45%	2,255,000
2026-09-22	56.90	57.07	56.17	56.59	+0.19%	2,032,985
2026-09-21	56.54	56.91	56.14	56.48	+0.05%	2,236,647
2026-09-18	56.80	57.11	55.98	56.45	-0.77%	3,534,900
2026-09-17	58.01	58.26	56.80	56.89	-1.25%	1,900,100
2026-09-16	58.41	58.79	57.43	57.61	-1.15%	2,282,400
2026-09-15	58.67	60.15	58.00	58.28	-0.43%	3,417,700
2026-09-14	58.14	58.74	56.86	58.53	-0.03%	3,162,300
2026-09-11	57.31	59.09	57.31	58.55	+3.15%	2,854,100
2026-09-10	56.93	57.13	56.53	56.76	-0.26%	2,320,600
2026-09-09	56.65	57.70	56.54	56.91	-1.16%	2,088,100
2026-09-08	57.24	58.32	57.20	57.58	+1.41%	2,196,700
2026-09-04	56.90	57.29	56.64	56.78	-0.87%	1,208,500
2026-09-03	56.95	57.30	56.61	57.28	+0.99%	1,811,300
2026-09-02	56.75	57.19	56.25	56.72	+0.18%	1,765,381
2026-09-01	56.32	56.90	56.02	56.62	+0.55%	2,781,280
2026-08-31	57.88	57.88	55.93	56.31	-3.21%	2,903,102
2026-08-28	59.03	59.17	57.91	58.18	-1.19%	1,844,100
2026-08-27	59.10	59.46	58.75	58.88	-1.08%	1,256,100
2026-08-26	59.25	59.67	59.10	59.52	+0.74%	1,633,700
2026-08-25	59.33	59.40	58.96	59.08	-0.34%	1,728,550
2026-08-24	59.60	59.92	59.12	59.28	-0.82%	2,520,380
2026-08-21	59.54	59.80	58.92	59.77	+0.67%	2,767,500
2026-08-20	59.37	60.57	59.33	59.37	-0.69%	1,910,200
2026-08-19	61.19	61.19	58.89	59.78	-1.19%	2,795,600
2026-08-18	61.95	62.11	60.32	60.50	-2.10%	2,416,800
2026-08-17	62.15	62.52	61.74	61.80	-0.95%	2,806,600
2026-08-14	61.69	62.65	61.51	62.39	+2.09%	2,923,500
2026-08-13	60.78	61.56	60.30	61.11	+1.26%	2,594,800
2026-08-12	60.82	61.35	59.66	60.35	-0.20%	3,422,800
2026-08-11	59.95	61.52	58.01	60.47	+8.54%	5,457,800
2026-08-10	55.85	56.08	55.22	55.71	-0.43%	5,425,266
2026-08-07	56.31	56.57	55.82	55.95	-0.64%	2,875,700
2026-08-06	56.91	56.96	56.11	56.31	-1.00%	1,908,100
2026-08-05	56.34	56.97	56.17	56.88	+1.17%	2,147,400
2026-08-04	56.57	56.78	56.10	56.22	-0.92%	2,408,500
2026-08-03	57.40	57.87	56.51	56.74	-0.40%	2,143,800
2026-07-31	57.30	57.36	56.84	56.97	-0.49%	1,510,400
2026-07-30	57.31	57.53	56.76	57.25	+0.14%	1,972,700
2026-07-29	57.12	57.91	56.90	57.17	-0.40%	2,684,500
2026-07-28	58.29	58.47	57.18	57.40	-0.90%	3,118,200
2026-07-27	57.65	58.06	57.41	57.92	+1.29%	1,915,000
2026-07-24	57.40	57.94	57.05	57.18	+0.32%	1,935,900
2026-07-23	56.38	57.42	56.17	57.00	+0.65%	3,603,600
2026-07-22	55.97	56.74	55.70	56.63	+0.93%	1,894,200
2026-07-21	56.48	56.66	55.87	56.11	-0.57%	1,941,800
2026-07-20	57.09	57.52	56.41	56.43	-0.55%	2,485,700
2026-07-17	56.87	57.12	56.34	56.74	-0.44%	2,205,700
2026-07-16	56.48	57.67	55.16	56.99	-0.11%	2,860,200
2026-07-15	57.94	58.54	56.83	57.05	-1.64%	3,692,300
2026-07-14	58.27	58.49	57.64	58.00	-0.26%	3,317,900
2026-07-13	58.13	58.68	57.89	58.15	+0.47%	2,412,500
2026-07-10	57.92	58.20	57.37	57.88	+0.00%	1,793,600
2026-07-09	56.75	57.92	56.59	57.88	+2.46%	3,253,000
2026-07-08	55.93	56.89	55.87	56.49	+0.57%	2,080,400
2026-07-07	56.15	56.62	55.35	56.17	+0.30%	2,358,400
2026-07-06	56.13	56.25	55.50	56.00	-0.52%	2,341,500
2026-07-02	56.39	56.86	55.81	56.29	+0.34%	1,960,800
2026-07-01	56.77	57.13	55.99	56.10	-1.41%	2,664,300
2026-06-30	56.20	57.00	55.94	56.90	+1.19%	3,541,300
2026-06-29	56.00	56.31	55.25	56.23	+0.30%	2,775,600
2026-06-26	54.77	56.23	54.77	56.06	+2.34%	4,111,600
2026-06-25	53.72	54.92	53.59	54.78	+1.58%	2,479,400
2026-06-24	53.67	54.18	53.46	53.93	+0.32%	2,516,400
2026-06-23	53.39	54.40	53.07	53.76	+0.39%	2,790,900
2026-06-22	53.19	54.52	53.19	53.55	+0.41%	1,578,200
2026-06-18	54.02	54.16	52.97	53.33	-0.30%	2,578,400
2026-06-17	53.73	54.34	53.39	53.49	-1.62%	2,591,200
2026-06-16	54.27	54.91	54.17	54.37	+0.31%	2,108,000
2026-06-15	54.59	54.92	54.16	54.20	-0.13%	1,767,300
2026-06-12	54.84	54.93	54.19	54.27	-0.48%	1,477,400
2026-06-11	53.66	54.76	53.63	54.53	+2.31%	1,974,900
2026-06-10	53.78	54.12	53.22	53.30	-0.87%	2,101,400
2026-06-09	53.22	54.36	53.22	53.77	+1.80%	1,960,300
2026-06-08	53.35	53.85	52.79	52.82	-1.10%	2,183,700
2026-06-05	53.54	54.07	53.19	53.41	+0.13%	2,987,300
2026-06-04	53.80	53.96	52.85	53.34	-0.37%	3,335,900
2026-06-03	54.04	54.09	53.19	53.54	-1.14%	2,290,300
2026-06-02	54.52	54.57	53.30	54.16	-0.42%	3,768,600
2026-06-01	53.01	54.42	53.01	54.39	+1.89%	2,902,000
2026-05-29	53.33	54.08	52.97	53.38	+0.11%	3,076,400
2026-05-28	53.31	53.70	52.34	53.32	-0.07%	2,538,800
2026-05-27	52.59	53.88	52.54	53.36	+2.07%	3,039,700
2026-05-26	51.61	52.31	51.32	52.28	+1.99%	3,075,035
2026-05-22	52.00	52.10	51.16	51.26	-0.72%	2,005,400
2026-05-21	51.10	52.00	50.86	51.63	+0.19%	3,032,400
2026-05-20	51.99	52.16	51.25	51.53	-0.02%	3,312,600
2026-05-19	52.77	52.78	51.49	51.54	-2.64%	2,765,400
2026-05-18	53.04	53.54	52.82	52.94	-0.26%	1,920,100
2026-05-15	52.57	53.57	52.16	53.08	+0.72%	4,429,700
2026-05-14	50.87	53.27	50.34	52.70	+3.84%	6,067,700
2026-05-13	48.38	50.88	48.38	50.75	+4.83%	6,153,900
2026-05-12	50.92	51.18	47.73	48.41	+8.64%	7,816,100
2026-05-11	44.85	45.09	44.14	44.56	-1.15%	5,889,900
2026-05-08	45.32	45.71	44.99	45.08	+0.04%	1,976,100
2026-05-07	45.75	45.75	44.93	45.06	-1.57%	2,737,800
2026-05-06	45.87	46.26	45.69	45.78	+1.15%	3,606,900
2026-05-05	44.78	45.55	44.61	45.26	+1.07%	1,932,000
2026-05-04	45.04	45.53	44.40	44.78	-0.38%	3,129,300
2026-05-01	45.86	45.90	44.88	44.95	-1.62%	2,731,000
2026-04-30	45.36	45.82	45.18	45.69	+1.60%	2,063,100
2026-04-29	45.41	45.63	44.72	44.97	-1.01%	2,061,300
2026-04-28	45.75	46.17	45.23	45.43	-0.37%	2,126,500
2026-04-27	46.12	46.50	45.28	45.60	-1.47%	2,050,400
2026-04-24	46.19	46.59	45.85	46.28	+0.24%	2,133,700
2026-04-23	45.70	46.88	45.70	46.17	+2.03%	4,398,400
2026-04-22	45.54	46.17	44.78	45.25	-0.04%	2,987,400
2026-04-21	45.60	46.07	45.07	45.27	-0.72%	3,210,800
2026-04-20	45.19	45.69	44.87	45.60	+0.77%	2,339,600
2026-04-17	44.63	45.42	44.60	45.25	+2.12%	2,431,400
2026-04-16	43.83	44.47	43.53	44.31	+1.14%	3,208,500
2026-04-15	44.07	44.33	43.72	43.81	-0.88%	2,097,200
2026-04-14	43.39	44.40	43.21	44.20	+1.91%	2,771,000
2026-04-13	42.56	43.39	42.36	43.37	+1.19%	2,253,300
2026-04-10	43.40	43.88	42.80	42.86	-1.36%	2,757,300
2026-04-09	43.31	43.96	43.00	43.45	+0.32%	1,825,200
2026-04-08	43.10	44.16	43.10	43.31	+3.12%	2,394,100
2026-04-07	42.33	42.61	41.81	42.00	-1.18%	2,544,200
2026-04-06	42.02	42.73	41.91	42.50	-0.12%	2,232,400
2026-04-02	41.57	42.74	41.39	42.55	+1.60%	2,616,600
2026-04-01	40.82	42.03	40.72	41.88	+3.31%	2,465,200
2026-03-31	40.78	41.31	39.85	40.54	+0.70%	1,784,300
2026-03-30	40.16	40.55	39.86	40.26	+1.05%	1,445,900
2026-03-27	40.29	40.50	39.69	39.84	-1.75%	2,135,600
2026-03-26	41.27	41.79	40.44	40.55	-2.22%	2,500,900
2026-03-25	41.13	41.64	40.72	41.47	+3.08%	2,404,300
2026-03-24	40.04	40.53	39.86	40.23	-0.15%	1,574,400
2026-03-23	39.94	41.18	39.55	40.29	+3.63%	1,980,600
2026-03-20	39.15	39.58	38.68	38.88	-0.72%	4,000,900
2026-03-19	39.57	39.92	38.78	39.16	-1.73%	2,370,000
2026-03-18	40.73	41.09	39.82	39.85	-2.50%	2,524,200
2026-03-17	41.00	41.26	40.85	40.87	+1.04%	1,787,100
2026-03-16	39.51	41.11	39.51	40.45	+1.12%	2,731,200
2026-03-13	40.30	40.69	39.95	40.00	+0.03%	3,442,900
2026-03-12	39.47	40.26	39.31	39.99	+0.58%	3,238,500
2026-03-11	39.74	40.15	39.26	39.76	-0.58%	2,320,400
2026-03-10	40.02	40.24	39.51	39.99	-0.82%	1,914,400
2026-03-09	40.15	40.55	38.73	40.32	+0.17%	3,606,400
2026-03-06	40.76	40.84	39.42	40.25	-1.92%	2,616,200
2026-03-05	41.00	41.98	40.83	41.04	-0.10%	2,248,100
2026-03-04	41.00	41.32	40.80	41.08	+0.54%	1,265,800
2026-03-03	40.50	41.29	39.84	40.86	-0.97%	1,866,600
2026-03-02	41.37	41.66	40.68	41.26	-1.41%	1,866,300
2026-02-27	41.39	42.10	41.26	41.85	+0.02%	1,861,700
2026-02-26	41.22	41.90	41.09	41.84	+2.07%	1,547,600
2026-02-25	41.25	41.53	40.59	40.99	+0.00%	2,155,400
2026-02-24	40.57	41.02	40.01	40.99	+1.04%	1,899,400
2026-02-23	40.50	40.82	40.04	40.57	-0.86%	2,593,400
2026-02-20	40.50	41.04	40.21	40.92	+0.96%	1,757,900
2026-02-19	40.28	40.55	39.87	40.53	+0.92%	2,200,600
2026-02-18	38.97	40.38	38.97	40.16	+2.27%	2,628,300
2026-02-17	39.56	39.91	39.03	39.27	+0.74%	2,516,500
2026-02-13	39.31	39.39	38.15	38.98	-0.46%	4,104,600
2026-02-12	42.40	42.85	38.42	39.16	-7.18%	7,335,100
2026-02-11	41.30	42.94	40.84	42.19	+3.00%	6,656,200
2026-02-10	38.31	41.21	38.25	40.96	+5.57%	9,213,200
2026-02-09	38.61	38.88	38.25	38.80	+0.18%	8,892,000
2026-02-06	38.71	39.17	38.28	38.73	+0.16%	9,212,100
2026-02-05	38.86	39.21	38.40	38.67	-0.26%	5,165,200
2026-02-04	38.25	38.80	37.91	38.77	+1.87%	5,257,100
2026-02-03	38.33	38.59	37.90	38.06	-0.73%	2,481,500
2026-02-02	38.51	38.77	38.20	38.34	-0.39%	3,740,900
2026-01-30	38.49	38.93	38.30	38.49	+0.00%	3,939,100
2026-01-29	38.78	38.83	38.20	38.49	-0.03%	3,518,800
2026-01-28	38.73	39.16	38.45	38.50	-0.67%	2,468,100
2026-01-27	38.58	38.99	38.17	38.76	-0.08%	1,917,700
2026-01-26	38.99	39.16	38.46	38.79	-0.74%	2,693,300
2026-01-23	39.29	39.49	38.83	39.08	-0.64%	1,760,000
2026-01-22	39.58	39.95	39.21	39.33	-0.30%	2,167,400
2026-01-21	38.96	39.59	38.83	39.45	+2.10%	3,712,500
2026-01-20	39.27	39.51	38.60	38.64	-2.47%	2,326,600
2026-01-16	38.84	39.72	38.58	39.62	+1.56%	2,176,600
2026-01-15	38.71	39.16	38.61	39.01	+1.14%	3,221,100
2026-01-14	38.38	38.75	38.28	38.57	+0.55%	3,242,700
2026-01-13	38.61	38.77	37.88	38.36	-1.06%	2,744,400
2026-01-12	38.69	38.95	38.25	38.77	-0.41%	2,291,800
2026-01-09	38.77	39.04	38.37	38.93	+0.31%	1,783,900
2026-01-08	38.16	39.29	37.87	38.81	+1.12%	1,909,500
2026-01-07	38.52	38.77	37.83	38.38	-0.54%	2,281,700
2026-01-06	38.05	38.83	37.96	38.59	+1.66%	2,075,600
2026-01-05	36.36	38.36	36.36	37.96	+3.77%	2,712,200
2026-01-02	36.86	36.91	36.04	36.58	-0.76%	2,410,600
2025-12-31	37.21	37.35	36.85	36.86	-1.10%	1,259,700
2025-12-30	37.22	37.38	37.03	37.27	-0.24%	1,297,700
2025-12-29	37.44	37.58	37.23	37.36	-0.16%	1,214,800
2025-12-26	37.74	37.79	37.23	37.42	-0.85%	1,119,800
2025-12-24	37.93	38.07	37.62	37.74	-0.74%	674,500
2025-12-23	38.32	38.47	37.83	38.02	-0.91%	1,550,300
2025-12-22	37.79	38.68	37.79	38.37	+1.05%	2,211,100
2025-12-19	38.02	38.24	37.69	37.97	-0.05%	2,653,800
2025-12-18	38.00	38.14	37.70	37.99	+0.64%	2,680,500
2025-12-17	37.67	38.31	37.38	37.75	+0.27%	1,846,100
2025-12-16	37.65	37.83	37.37	37.65	+0.08%	1,966,200
2025-12-15	37.51	37.96	37.38	37.62	+0.53%	1,906,500
2025-12-12	37.70	37.92	37.30	37.42	-0.51%	1,497,600
2025-12-11	37.36	37.94	37.25	37.61	+0.83%	1,864,800
2025-12-10	37.15	37.38	36.63	37.30	+0.32%	2,337,600
2025-12-09	37.07	37.60	37.07	37.18	+0.70%	1,784,400
2025-12-08	37.88	37.98	36.86	36.92	-2.71%	1,686,500
2025-12-05	37.48	38.02	37.39	37.95	+0.98%	1,784,400
2025-12-04	37.64	37.83	37.23	37.58	-0.05%	1,639,400
2025-12-03	37.10	37.65	37.10	37.60	+1.48%	2,262,800
2025-12-02	37.12	37.14	36.74	37.05	-0.08%	2,168,700
2025-12-01	36.80	37.51	36.34	37.08	-0.24%	3,150,500
2025-11-28	37.30	37.31	36.83	37.17	-0.35%	1,580,600
2025-11-26	37.98	38.22	37.30	37.30	-1.74%	4,530,700
2025-11-25	37.82	38.39	37.62	37.96	+0.74%	3,445,500
2025-11-24	37.77	38.04	37.08	37.68	-0.40%	3,220,400
2025-11-21	36.94	38.05	36.89	37.83	+2.30%	3,018,000
2025-11-20	37.00	37.63	36.61	36.98	+0.68%	3,810,700
2025-11-19	36.73	37.32	36.54	36.73	+0.14%	4,013,400
2025-11-18	36.03	36.88	35.66	36.68	+1.78%	5,284,600
2025-11-17	35.83	37.48	35.07	36.04	-5.23%	9,307,300
2025-11-14	38.46	38.68	38.01	38.03	-1.30%	2,847,800
2025-11-13	38.44	38.96	38.32	38.53	+0.10%	3,119,400
2025-11-12	38.11	38.67	37.89	38.49	+1.16%	3,246,600
2025-11-11	37.64	38.30	37.43	38.05	+1.20%	2,184,700
2025-11-10	37.86	37.94	37.33	37.60	-0.53%	2,009,800
2025-11-07	37.39	37.84	37.39	37.80	+1.12%	2,031,600
2025-11-06	37.75	38.05	37.34	37.38	-0.80%	1,756,500
2025-11-05	37.63	37.87	37.33	37.68	-0.03%	2,168,600
2025-11-04	37.48	37.83	37.29	37.69	+0.27%	1,384,900
2025-11-03	37.79	38.03	37.42	37.59	-0.77%	2,656,700

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+14.39%). Worst month: Dec (-2.52%). Based on 5 years of daily data (2022–2026).

Jan+5.52%
Feb-2.35%
Mar-0.93%
Apr+0.07%
May+14.39%
Jun+6.31%
Jul-0.13%
Aug-1.66%
Sep-2.21%
Oct+4.93%
Nov+5.68%
Dec-2.52%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Aramark Holdings's (ARMK) latest close?

53.96 on 2026-10-30, from the Closelook data lake's daily price record.

What is ARMK's 52-week high and low?

62.65 high and 35.07 low over the trailing 52 weeks, as of 2026-10-30.

What is Aramark Holdings's strongest and weakest month historically?

Historically, ARMK's strongest calendar month has been May (average +14.39%) and its weakest Dec (average -2.52%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on ARMK?

Pullback inside an uptrend stack: Trades -3.8% vs the 50-day and +7.9% vs the 200-day average, 13.7% below the 52-week high and +55.2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is ARMK above its 50-day and 200-day moving averages?

Aramark Holdings trades 3.8% below its 50-day and 7.9% above its 200-day moving average (1.8% below its 20-day). As of 2026-10-30.