The Aaron's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	31.50	32.05	30.53	30.53	30.53	-6.15%	107,069,900
Aug 7, 2025	32.64	32.85	32.43	32.53	32.53	0.56%	20,993,000
Aug 6, 2025	32.60	32.94	32.19	32.35	32.35	0.12%	32,764,500
Aug 5, 2025	32.13	32.41	32.03	32.31	32.31	0.47%	20,612,900
Aug 4, 2025	32.21	32.27	31.96	32.16	32.16	-0.16%	15,143,300
Aug 1, 2025	32.80	32.91	32.04	32.21	32.21	-1.32%	24,021,300
Jul 31, 2025	32.45	32.75	32.42	32.64	32.64	-0.40%	23,423,100
Jul 30, 2025	32.30	32.83	32.27	32.77	32.77	1.02%	26,958,900
Jul 29, 2025	32.19	32.60	31.99	32.44	32.44	1.31%	33,191,600
Jul 28, 2025	32.16	32.43	31.68	32.02	32.02	0.13%	27,931,100
Jul 25, 2025	31.99	32.18	31.91	31.98	31.98	0.13%	13,317,300
Jul 24, 2025	31.93	32.02	31.65	31.94	31.94	-0.16%	17,811,600
Jul 23, 2025	31.35	32.03	31.30	31.99	31.99	2.04%	27,285,400
Jul 22, 2025	31.05	31.58	30.99	31.35	31.35	0.97%	24,463,300
Jul 21, 2025	30.89	31.28	30.77	31.05	31.05	0.19%	16,365,200
Jul 18, 2025	31.40	31.60	30.60	30.99	30.99	-1.53%	57,203,100
Jul 17, 2025	31.77	31.77	31.40	31.47	31.47	-1.01%	27,432,000
Jul 16, 2025	31.90	31.95	31.47	31.79	31.79	-0.50%	27,537,100
Jul 15, 2025	32.24	32.38	31.81	31.95	31.95	-0.78%	18,619,300
Jul 14, 2025	32.63	32.77	32.12	32.20	32.20	-1.32%	24,025,500
Jul 11, 2025	32.20	32.70	32.15	32.63	32.63	1.21%	23,910,800
Jul 10, 2025	32.01	32.43	31.72	32.24	32.24	-0.25%	23,029,900
Jul 9, 2025	32.57	32.63	32.06	32.32	32.32	-0.62%	21,959,900
Jul 8, 2025	32.07	32.59	32.03	32.52	32.52	1.43%	28,746,500
Jul 7, 2025	32.12	32.26	31.90	32.06	32.06	-0.19%	17,896,700
Jul 4, 2025	32.00	32.31	31.97	32.12	32.12	-0.12%	9,226,000
Jul 3, 2025	32.00	32.39	31.94	32.16	32.16	0.34%	14,287,700
Jul 2, 2025	31.58	32.24	31.48	32.05	32.05	1.78%	28,248,100
Jul 1, 2025	31.45	31.57	31.26	31.49	31.49	0.35%	16,963,500
Jun 30, 2025	31.21	31.49	31.10	31.38	31.38	0.54%	23,046,300
Jun 27, 2025	31.39	31.45	31.14	31.21	31.21	-0.79%	16,394,700
Jun 26, 2025	31.35	31.60	31.31	31.46	31.46	0.80%	17,175,700
Jun 25, 2025	31.32	31.54	31.21	31.21	31.21	-0.51%	22,999,500
Jun 24, 2025	31.29	31.84	31.14	31.37	31.37	-1.97%	48,667,700
Jun 23, 2025	33.29	33.34	31.81	32.00	32.00	-2.50%	54,007,000
Jun 20, 2025	32.73	33.16	32.63	32.82	32.82	-0.27%	84,911,200
Jun 18, 2025	32.96	33.21	32.49	32.91	32.91	-0.09%	49,217,500
Jun 17, 2025	32.38	33.09	32.37	32.94	32.94	2.27%	57,537,500
Jun 16, 2025	32.53	32.93	32.07	32.21	32.21	-0.98%	45,382,300
Jun 13, 2025	33.11	33.17	32.17	32.53	32.53	2.46%	74,819,900
Jun 12, 2025	30.80	31.91	30.73	31.75	31.75	2.25%	51,551,700
Jun 11, 2025	30.30	31.16	30.30	31.05	31.05	3.33%	52,357,300
Jun 10, 2025	29.41	30.22	29.35	30.05	30.05	3.02%	46,151,300
Jun 9, 2025	29.22	29.47	28.86	29.17	29.17	-1.55%	43,716,700
Jun 6, 2025	29.45	29.83	29.36	29.63	29.63	0.92%	28,006,800
Jun 5, 2025	29.50	29.64	29.21	29.36	29.36	0.03%	23,708,600
Jun 4, 2025	30.24	30.45	29.27	29.35	29.35	-2.75%	41,700,500
Jun 3, 2025	29.88	30.30	29.39	30.18	30.18	-2.90%	59,765,500
Jun 2, 2025	31.64	31.65	31.01	31.08	30.17	0.58%	34,934,700
May 30, 2025	31.15	31.27	30.90	30.90	30.00	-1.09%	44,938,900