The Aaron's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	42.26	43.03	41.81	42.03	-	-0.54%	857
Aug 6, 2025	42.72	43.47	42.20	42.26	-	-1.35%	879
Aug 5, 2025	42.25	42.84	42.22	42.84	-	0.56%	415
Aug 4, 2025	42.75	43.06	42.40	42.60	-	-0.84%	3,646
Aug 1, 2025	44.20	44.20	42.80	42.96	-	-3.16%	1,038
Jul 31, 2025	45.08	45.11	44.36	44.36	-	-0.56%	3,427
Jul 30, 2025	45.29	45.40	44.61	44.61	-	-1.76%	71
Jul 29, 2025	45.33	45.47	45.02	45.41	-	0.69%	4,467
Jul 28, 2025	44.30	45.29	44.30	45.10	-	2.52%	955
Jul 25, 2025	44.06	44.30	43.83	43.99	-	0.25%	829
Jul 24, 2025	43.70	44.02	43.65	43.88	-	0.41%	353
Jul 23, 2025	43.00	43.83	43.00	43.70	-	0.46%	299
Jul 22, 2025	43.00	43.50	42.76	43.50	-	0.02%	662
Jul 21, 2025	42.44	43.49	42.25	43.49	-	-0.02%	872
Jul 18, 2025	42.92	43.50	42.32	43.50	-	1.73%	590
Jul 17, 2025	42.87	42.91	42.63	42.76	-	-0.26%	3,024
Jul 16, 2025	42.75	42.87	42.30	42.87	-	-0.49%	1,361
Jul 15, 2025	43.51	43.61	42.93	43.08	-	-1.46%	678
Jul 14, 2025	44.40	44.40	43.63	43.72	-	-1.24%	1,127
Jul 11, 2025	44.29	44.57	44.05	44.27	-	0.89%	1,778
Jul 10, 2025	43.43	44.10	43.43	43.88	-	0.80%	3,217
Jul 9, 2025	43.76	43.76	43.05	43.53	-	2.54%	2,305
Jul 8, 2025	42.23	43.98	42.23	42.45	-	0.45%	4,777
Jul 7, 2025	42.60	42.60	41.75	42.26	-	-2.24%	1,070
Jul 4, 2025	42.88	43.23	41.80	43.23	-	1.08%	1,130
Jul 3, 2025	42.32	42.84	42.30	42.77	-	1.06%	827
Jul 2, 2025	42.00	42.57	41.82	42.32	-	0.76%	4,236
Jul 1, 2025	40.92	42.00	40.61	42.00	-	3.75%	5,921
Jun 30, 2025	41.20	41.28	40.48	40.48	-	-1.84%	4,822
Jun 27, 2025	41.84	41.84	41.16	41.24	-	-1.06%	325
Jun 26, 2025	41.40	41.68	41.18	41.68	-	0.70%	5,081
Jun 25, 2025	41.65	41.65	41.33	41.39	-	1.12%	733
Jun 24, 2025	41.80	42.04	40.93	40.93	-	-3.10%	6,768
Jun 23, 2025	44.40	44.40	41.90	42.24	-	-3.07%	7,962
Jun 20, 2025	42.71	43.58	42.71	43.58	-	1.16%	4,710
Jun 18, 2025	43.64	43.68	42.88	43.08	-	-1.24%	2,035
Jun 17, 2025	43.70	44.15	43.48	43.62	-	0.58%	1,515
Jun 16, 2025	45.19	45.19	43.18	43.37	-	-2.76%	654
Jun 13, 2025	44.67	45.99	44.08	44.60	-	2.53%	2,986
Jun 12, 2025	42.60	43.78	42.60	43.50	-	0.88%	1,609
Jun 11, 2025	42.45	43.12	42.25	43.12	-	1.77%	4,148
Jun 10, 2025	41.44	42.50	41.44	42.37	-	3.75%	1,973
Jun 9, 2025	40.74	41.28	40.66	40.84	-	0.96%	984
Jun 6, 2025	40.40	41.11	40.20	40.45	-	1.13%	458
Jun 5, 2025	40.30	40.45	39.75	40.00	-	-0.84%	2,462
Jun 4, 2025	40.98	41.71	40.24	40.34	-	-1.90%	4,048
Jun 3, 2025	41.04	41.71	41.04	41.12	-	0.24%	4,148
Jun 2, 2025	40.90	41.45	40.80	41.02	-	0.64%	2,370
May 30, 2025	40.16	40.93	40.16	40.76	-	1.17%	158,032
May 29, 2025	40.20	40.32	39.82	40.29	-	0.98%	2,584