The Aaron's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	18.00	19.09	17.80	18.78	18.78	3.24%	175,804
Jul 30, 2025	18.36	18.94	18.10	18.19	18.19	-0.44%	107,519
Jul 29, 2025	17.50	18.50	17.30	18.27	18.27	3.69%	296,165
Jul 28, 2025	17.32	18.15	17.32	17.62	17.62	-2.92%	308,055
Jul 25, 2025	18.30	18.45	18.05	18.15	18.15	-0.44%	104,999
Jul 24, 2025	18.33	18.40	18.16	18.23	18.23	-0.55%	246,322
Jul 23, 2025	18.17	18.50	18.10	18.33	18.33	0.55%	224,579
Jul 22, 2025	18.55	18.55	18.11	18.23	18.23	-0.82%	113,946
Jul 21, 2025	18.90	19.25	18.26	18.38	18.38	-2.08%	216,423
Jul 18, 2025	19.00	19.07	18.70	18.77	18.77	-0.11%	97,702
Jul 17, 2025	18.86	18.89	18.70	18.79	18.79	-0.37%	226,831
Jul 16, 2025	18.70	19.15	18.50	18.86	18.86	-0.26%	289,171
Jul 15, 2025	18.80	19.40	18.07	18.91	18.91	-0.58%	307,810
Jul 14, 2025	18.76	19.32	18.50	19.02	19.02	0.85%	277,496
Jul 11, 2025	18.65	19.20	17.99	18.86	18.86	-0.05%	155,682
Jul 10, 2025	18.82	19.30	18.80	18.87	18.87	-1.10%	256,810
Jul 9, 2025	18.71	19.19	18.71	19.08	19.08	-0.26%	250,652
Jul 8, 2025	19.25	19.30	18.72	19.13	19.13	0.68%	160,458
Jul 7, 2025	19.35	19.36	18.55	19.00	19.00	-1.40%	113,250
Jul 4, 2025	18.60	19.44	18.20	19.27	19.27	1.53%	450,901
Jul 3, 2025	19.13	19.18	18.85	18.98	18.98	-0.99%	249,282
Jul 2, 2025	19.11	19.25	18.80	19.17	19.17	0.31%	272,335
Jul 1, 2025	18.30	19.38	18.30	19.11	19.11	-0.78%	314,165
Jun 30, 2025	19.44	19.44	19.02	19.26	19.26	-	248,535
Jun 27, 2025	19.01	19.55	19.01	19.26	19.26	0.10%	105,402
Jun 26, 2025	19.11	19.95	19.00	19.24	19.24	-0.93%	108,706
Jun 25, 2025	19.64	19.99	19.36	19.42	19.42	-	308,003
Jun 24, 2025	19.19	19.98	19.19	19.42	19.42	2.05%	156,753
Jun 23, 2025	19.10	19.20	18.60	19.03	19.03	-0.73%	280,662
Jun 20, 2025	18.31	19.39	18.31	19.17	19.17	2.62%	160,746
Jun 19, 2025	19.33	19.98	18.50	18.68	18.68	-3.36%	534,748
Jun 18, 2025	20.26	21.27	19.25	19.33	19.33	-4.59%	318,298
Jun 17, 2025	20.50	21.80	20.25	20.26	20.26	-4.93%	538,105
Jun 16, 2025	21.33	21.50	20.51	21.31	21.31	-0.88%	389,653
Jun 13, 2025	21.36	21.89	20.75	21.50	21.50	-1.60%	567,850
Jun 12, 2025	22.27	22.64	21.28	21.85	21.85	-1.44%	865,104
Jun 11, 2025	22.07	22.50	21.80	22.17	22.17	0.64%	1,342,361
Jun 10, 2025	21.54	22.31	21.45	22.03	22.03	2.80%	629,967
Jun 9, 2025	20.56	21.58	20.56	21.43	21.43	3.23%	750,799
Jun 6, 2025	21.16	21.21	20.68	20.76	20.76	-1.98%	186,541
Jun 5, 2025	20.95	21.47	20.89	21.18	21.18	1.68%	725,275
Jun 4, 2025	21.30	21.55	20.35	20.83	20.83	-1.79%	792,428
Jun 3, 2025	22.11	22.79	21.03	21.21	21.21	-2.75%	861,122
Jun 2, 2025	22.10	22.25	21.48	21.81	21.81	-1.31%	1,008,527
May 30, 2025	21.66	22.60	21.40	22.10	22.10	2.03%	1,671,963
May 29, 2025	22.17	22.44	21.35	21.66	21.66	-2.26%	1,390,284
May 28, 2025	22.17	23.46	22.05	22.16	22.16	0.59%	2,222,077
May 27, 2025	19.72	22.43	19.72	22.03	22.03	10.54%	3,442,009
May 26, 2025	19.58	20.23	19.58	19.93	19.93	2.36%	506,251
May 23, 2025	19.75	19.89	19.16	19.47	19.47	-1.17%	260,542