Skip to main content
logo
ArcelorMittal S.A. (BME:MTS)
Spain flag Spain · Delayed Price · Currency is EUR
27.24
-0.26 (-0.95%)
Aug 1, 2025, 10:44 AM CET

The Aaron's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202527.9727.9726.4927.5027.50-2.65%587,065
Jul 30, 202528.3928.5528.2528.2528.25-0.32%60,984
Jul 29, 202528.5928.7628.3428.3428.34-1.25%101,588
Jul 28, 202528.8928.9228.4028.7028.700.31%97,126
Jul 25, 202528.7228.7228.3028.6128.61-0.97%99,390
Jul 24, 202529.5429.6928.7928.8928.89-0.79%132,400
Jul 23, 202529.2329.4328.8829.1229.120.31%112,078
Jul 22, 202529.1429.2828.7229.0329.03-0.55%109,861
Jul 21, 202528.2329.2728.2329.1929.194.36%173,032
Jul 18, 202528.0428.2127.8527.9727.97-0.92%100,513
Jul 17, 202528.1328.3328.0028.2328.230.79%55,039
Jul 16, 202528.4228.4927.8828.0128.01-2.78%151,244
Jul 15, 202529.1029.3428.8128.8128.81-0.86%96,902
Jul 14, 202529.2729.3829.0429.0629.06-1.16%71,296
Jul 11, 202529.4529.5329.2229.4029.40-0.64%65,235
Jul 10, 202528.8029.5928.8029.5929.593.57%267,731
Jul 9, 202528.0828.7528.0128.5728.571.75%238,258
Jul 8, 202527.8228.0827.4028.0828.081.34%119,730
Jul 7, 202527.2127.7627.0727.7127.711.65%109,668
Jul 4, 202527.5427.5627.1627.2627.26-2.01%127,794
Jul 3, 202528.0628.3227.6227.8227.82-0.22%144,854
Jul 2, 202526.7227.9426.6427.8827.885.89%571,974
Jul 1, 202526.8026.9525.9526.3326.33-2.01%188,900
Jun 30, 202526.9927.0026.6626.8726.87-0.22%94,709
Jun 27, 202527.1527.3026.7226.9326.93-0.26%141,882
Jun 26, 202526.7327.0226.6327.0027.001.58%85,079
Jun 25, 202526.8526.9826.5426.5826.58-0.23%86,066
Jun 24, 202526.8327.1826.5826.6426.641.80%154,468
Jun 23, 202525.9726.2425.8626.1726.170.11%85,377
Jun 20, 202526.0126.5226.0126.1426.141.12%181,232
Jun 19, 202526.5326.6525.8325.8525.85-3.83%182,430
Jun 18, 202526.4526.9726.3326.8826.881.13%111,834
Jun 17, 202526.6326.7326.2626.5826.58-0.86%86,885
Jun 16, 202526.4026.9226.4026.8126.812.84%186,709
Jun 13, 202526.0026.2225.8026.0726.07-1.47%186,247
Jun 12, 202526.5426.6026.1126.4626.46-1.64%159,173
Jun 11, 202527.2027.4226.8926.9026.900.94%218,546
Jun 10, 202526.6726.6826.4826.6526.650.38%73,972
Jun 9, 202526.5726.8126.3926.5526.55-0.26%86,171
Jun 6, 202526.7626.8726.5226.6226.62-0.78%84,470
Jun 5, 202526.6526.9826.5726.8326.830.37%100,976
Jun 4, 202526.5026.9826.5026.7326.731.17%171,300
Jun 3, 202526.4926.4925.7826.4226.42-0.90%218,887
Jun 2, 202526.2926.7226.0526.6626.66-0.22%183,315
May 30, 202526.8527.0226.6126.7226.72-0.56%100,940
May 29, 202527.5327.6126.7526.8726.87-1.10%175,058
May 28, 202527.4927.6127.1027.1727.17-1.20%162,657
May 27, 202527.3527.5327.1827.5027.50-0.18%139,599
May 26, 202527.1327.6227.1327.5527.554.16%205,246
May 23, 202526.7226.9925.7226.4526.45-0.82%255,138