The Aaron's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	2.41	2.41	2.37	2.41	2.41	-1.63%	187,000
Jul 30, 2025	2.46	2.47	2.45	2.45	2.45	-0.41%	105,000
Jul 29, 2025	2.41	2.46	2.40	2.46	2.46	2.07%	231,000
Jul 28, 2025	2.45	2.45	2.41	2.41	2.41	-2.82%	279,000
Jul 25, 2025	2.45	2.48	2.43	2.48	2.48	1.64%	230,806
Jul 24, 2025	2.48	2.48	2.43	2.44	2.44	0.83%	395,000
Jul 23, 2025	2.41	2.43	2.38	2.42	2.42	0.41%	194,000
Jul 22, 2025	2.40	2.41	2.38	2.41	2.41	0.84%	129,000
Jul 21, 2025	2.42	2.43	2.39	2.39	2.39	-0.83%	168,000
Jul 18, 2025	2.41	2.41	2.41	2.41	2.41	-	57,000
Jul 17, 2025	2.46	2.46	2.41	2.41	2.41	-0.41%	129,000
Jul 16, 2025	2.46	2.46	2.42	2.42	2.42	-	39,000
Jul 15, 2025	2.45	2.46	2.42	2.42	2.42	-1.22%	62,000
Jul 14, 2025	2.39	2.48	2.36	2.45	2.45	2.94%	779,000
Jul 11, 2025	2.37	2.38	2.37	2.38	2.38	0.42%	77,000
Jul 10, 2025	2.35	2.38	2.35	2.37	2.37	2.60%	87,000
Jul 9, 2025	2.34	2.35	2.30	2.31	2.31	0.43%	168,000
Jul 8, 2025	2.33	2.33	2.30	2.30	2.30	-1.29%	36,000
Jul 7, 2025	2.24	2.35	2.24	2.33	2.33	2.64%	610,000
Jul 4, 2025	2.22	2.27	2.22	2.27	2.27	2.25%	323,000
Jul 3, 2025	2.24	2.24	2.22	2.22	2.22	-0.89%	206,000
Jul 2, 2025	2.24	2.26	2.21	2.24	2.24	0.90%	147,000
Jun 30, 2025	2.25	2.25	2.21	2.22	2.22	0.45%	76,000
Jun 27, 2025	2.24	2.25	2.17	2.21	2.21	-1.34%	574,000
Jun 26, 2025	2.25	2.25	2.22	2.24	2.24	0.90%	74,000
Jun 25, 2025	2.24	2.24	2.21	2.22	2.22	2.30%	255,950
Jun 24, 2025	2.18	2.23	2.16	2.17	2.17	0.93%	795,000
Jun 23, 2025	2.15	2.15	2.13	2.15	2.15	2.38%	330,000
Jun 20, 2025	2.10	2.10	2.10	2.10	2.10	-	126,000
Jun 19, 2025	2.10	2.10	2.08	2.10	2.10	-	82,000
Jun 18, 2025	2.14	2.14	2.10	2.10	2.10	-2.78%	129,000
Jun 17, 2025	2.21	2.21	2.11	2.16	2.16	-8.09%	31,000
Jun 16, 2025	2.25	2.35	2.25	2.35	2.18	3.52%	866,000
Jun 13, 2025	2.30	2.30	2.23	2.27	2.10	-0.87%	60,000
Jun 12, 2025	2.29	2.29	2.28	2.29	2.12	0.88%	49,000
Jun 11, 2025	2.31	2.31	2.27	2.27	2.10	-1.73%	50,000
Jun 10, 2025	2.23	2.31	2.23	2.31	2.14	3.59%	170,000
Jun 9, 2025	2.25	2.25	2.22	2.23	2.07	-0.45%	127,000
Jun 6, 2025	2.21	2.24	2.21	2.24	2.08	1.82%	94,000
Jun 5, 2025	2.24	2.24	2.20	2.20	2.04	-	181,000
Jun 4, 2025	2.23	2.23	2.17	2.20	2.04	-	162,000
Jun 3, 2025	2.19	2.21	2.17	2.20	2.04	0.92%	74,000
Jun 2, 2025	2.17	2.18	2.14	2.18	2.02	-0.46%	140,000
May 30, 2025	2.14	2.19	2.14	2.19	2.03	2.82%	182,000
May 29, 2025	2.12	2.14	2.12	2.13	1.97	-	78,000
May 28, 2025	2.15	2.15	2.13	2.13	1.97	-0.47%	42,000
May 27, 2025	2.12	2.15	2.12	2.14	1.98	1.42%	161,000
May 26, 2025	2.10	2.11	2.09	2.11	1.96	0.48%	91,000
May 23, 2025	2.08	2.10	2.08	2.10	1.95	-0.47%	146,000
May 22, 2025	2.13	2.13	2.10	2.11	1.96	-1.40%	115,000