Aramark Holdings (ARMK) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
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
2025-10-31	38.64	38.71	37.72	37.88	-2.32%	3,056,400
2025-10-30	38.69	39.30	38.60	38.78	-0.82%	2,228,700
2025-10-29	38.96	39.51	38.84	39.10	-0.38%	2,279,500
2025-10-28	39.94	40.01	38.97	39.25	-2.14%	3,256,700
2025-10-27	40.07	40.26	39.85	40.11	+0.30%	1,221,200
2025-10-24	40.14	40.16	39.72	39.99	+0.25%	1,338,000
2025-10-23	39.58	40.10	39.50	39.89	+0.71%	1,688,700
2025-10-22	40.00	40.19	39.56	39.61	-0.88%	1,881,800
2025-10-21	38.75	40.19	38.62	39.96	+3.10%	1,858,100
2025-10-20	38.86	39.07	38.61	38.76	+0.08%	3,581,600
2025-10-17	38.45	39.09	38.15	38.73	+0.62%	3,621,700
2025-10-16	39.73	39.81	38.37	38.49	-3.27%	2,697,400
2025-10-15	39.88	40.30	39.61	39.79	-0.23%	1,538,800
2025-10-14	39.58	39.90	39.35	39.88	+0.23%	1,676,500
2025-10-13	39.52	40.34	39.34	39.79	+1.17%	2,942,200
2025-10-10	39.58	40.35	39.06	39.33	-1.38%	3,184,000
2025-10-09	38.94	41.19	38.91	39.88	+3.21%	3,767,500
2025-10-08	38.54	38.76	38.26	38.64	+0.68%	1,529,500
2025-10-07	39.01	39.16	38.32	38.38	-1.59%	1,436,200
2025-10-06	38.86	39.23	38.42	39.00	+0.00%	1,494,400
2025-10-03	38.55	39.35	38.55	39.00	+1.27%	2,485,700
2025-10-02	38.30	38.67	37.99	38.51	+0.47%	1,303,400
2025-10-01	38.06	38.45	37.72	38.33	-0.18%	1,749,200
2025-09-30	38.25	38.57	38.18	38.40	-0.08%	2,530,900
2025-09-29	38.64	38.67	38.00	38.43	+0.03%	2,305,000
2025-09-26	37.76	38.56	37.70	38.42	+2.02%	2,020,600
2025-09-25	37.53	37.76	37.14	37.66	+0.16%	2,382,600
2025-09-24	37.97	38.33	37.25	37.60	-0.97%	2,150,700
2025-09-23	37.78	38.12	37.39	37.97	+0.50%	2,337,500
2025-09-22	37.37	37.84	37.12	37.78	+0.45%	2,266,900
2025-09-19	37.90	38.00	37.56	37.61	-0.34%	4,363,600
2025-09-18	37.58	37.87	37.30	37.74	+0.75%	1,788,500
2025-09-17	37.73	38.01	37.24	37.46	-0.27%	2,865,600
2025-09-16	37.91	38.10	37.47	37.56	-0.66%	1,505,900
2025-09-15	38.65	38.90	37.70	37.81	-1.72%	3,013,800
2025-09-12	38.73	38.97	38.30	38.47	-1.03%	1,673,300
2025-09-11	38.29	38.87	38.09	38.87	+1.86%	2,577,200
2025-09-10	38.26	38.62	37.76	38.16	-0.75%	2,384,900
2025-09-09	38.63	38.63	37.96	38.45	+0.34%	1,863,100
2025-09-08	38.78	39.00	38.18	38.32	-1.26%	2,735,000
2025-09-05	39.07	39.61	38.56	38.81	-0.84%	1,621,000
2025-09-04	38.93	39.26	38.78	39.14	+0.49%	1,309,200
2025-09-03	38.71	39.21	38.58	38.95	+0.46%	1,659,800
2025-09-02	38.77	38.82	38.29	38.77	-0.87%	1,631,300
2025-08-29	39.20	39.51	38.93	39.11	-0.36%	956,100
2025-08-28	39.52	39.62	38.83	39.25	-0.66%	1,263,000
2025-08-27	39.27	39.84	39.08	39.51	+0.20%	1,411,700
2025-08-26	39.46	39.79	39.35	39.43	-0.10%	1,138,300
2025-08-25	39.99	40.08	39.43	39.47	-1.45%	1,332,400
2025-08-22	39.69	40.18	39.40	40.05	+1.60%	1,355,800
2025-08-21	39.88	40.02	39.32	39.42	-1.60%	2,024,400
2025-08-20	39.75	40.24	39.57	40.06	+1.47%	4,819,500
2025-08-19	39.39	39.97	39.28	39.48	+0.36%	2,273,100
2025-08-18	39.58	39.82	39.25	39.34	-0.73%	2,518,300
2025-08-15	39.61	39.88	39.31	39.63	-0.08%	1,428,000
2025-08-14	40.51	40.62	39.52	39.66	-2.65%	2,043,000
2025-08-13	39.60	40.94	39.60	40.74	+3.14%	3,683,500
2025-08-12	39.30	39.74	39.27	39.50	+1.00%	2,480,000
2025-08-11	39.48	39.87	38.66	39.11	-1.29%	3,161,900

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-1.96%
Sep-1.13%
Oct+4.93%
Nov+5.68%
Dec-2.52%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

55.95 on 2026-08-07, from the Closelook data lake's daily price record.

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

58.68 high and 35.07 low over the trailing 52 weeks, as of 2026-08-07.

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 965 daily bars in the Closelook data lake.