The Aaron's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	104.21	105.04	103.40	104.77	104.77	0.37%	68
Aug 6, 2025	104.39	104.99	103.88	104.38	104.38	-0.49%	153
Aug 5, 2025	105.37	106.04	104.87	104.90	104.90	-0.32%	198
Aug 4, 2025	104.84	105.33	104.45	105.24	105.24	0.59%	10,157
Aug 1, 2025	104.90	104.93	103.68	104.62	104.62	1.47%	538
Jul 31, 2025	102.28	103.10	101.55	103.10	103.10	0.01%	20
Jul 30, 2025	102.14	103.26	101.84	103.09	103.09	1.50%	95
Jul 29, 2025	101.40	102.06	100.80	101.57	101.57	0.64%	363
Jul 28, 2025	101.07	102.16	100.71	100.92	100.92	-0.86%	287
Jul 25, 2025	102.35	102.47	101.64	101.80	101.80	-0.11%	31
Jul 24, 2025	102.80	102.81	101.88	101.91	101.91	-0.60%	152
Jul 23, 2025	103.55	103.90	102.45	102.52	102.52	-1.03%	21
Jul 22, 2025	102.55	104.07	102.20	103.59	103.59	0.92%	445
Jul 21, 2025	101.26	102.72	100.97	102.65	102.65	1.77%	242
Jul 18, 2025	100.94	101.51	100.55	100.87	100.87	0.60%	134
Jul 17, 2025	100.13	100.79	100.12	100.26	100.26	0.40%	215
Jul 16, 2025	99.78	100.40	99.55	99.86	99.86	-0.60%	59
Jul 15, 2025	100.20	100.98	100.20	100.46	100.46	-0.60%	30
Jul 14, 2025	100.76	101.71	100.30	101.07	101.07	0.72%	228
Jul 11, 2025	100.46	100.79	99.75	100.35	100.35	-0.81%	1,306
Jul 10, 2025	99.49	101.17	99.12	101.17	101.17	1.16%	56
Jul 9, 2025	99.77	100.01	98.96	100.01	100.01	0.72%	86
Jul 8, 2025	98.55	99.65	98.44	99.29	99.29	-0.33%	2,076
Jul 7, 2025	100.31	100.50	99.50	99.62	99.62	-0.69%	977
Jul 3, 2025	100.00	100.74	99.81	100.31	100.31	0.76%	219
Jul 2, 2025	100.11	101.05	99.55	99.55	99.55	-1.31%	11
Jul 1, 2025	100.35	101.31	99.80	100.87	100.87	1.29%	5,641
Jun 30, 2025	99.50	99.98	98.78	99.59	99.59	1.25%	108
Jun 27, 2025	98.46	98.62	97.98	98.35	98.35	0.08%	145
Jun 26, 2025	98.60	98.60	98.01	98.28	98.28	0.08%	68
Jun 25, 2025	99.39	99.66	97.50	98.20	98.20	-2.17%	1,725
Jun 24, 2025	100.69	101.25	100.36	100.38	100.38	-1.10%	99
Jun 23, 2025	101.77	101.93	101.10	101.50	101.50	0.10%	24
Jun 20, 2025	100.67	101.51	100.60	101.40	101.40	0.51%	728
Jun 18, 2025	101.17	101.69	100.82	100.89	100.89	-0.77%	208
Jun 17, 2025	102.16	102.16	101.20	101.67	101.67	-0.10%	5
Jun 16, 2025	103.23	103.86	101.77	101.77	101.77	-2.03%	126
Jun 13, 2025	103.15	105.16	103.15	103.88	103.88	0.91%	491
Jun 12, 2025	103.19	103.43	102.84	102.94	102.94	0.73%	6
Jun 11, 2025	101.92	102.67	101.92	102.19	102.19	-0.23%	25
Jun 10, 2025	101.63	102.43	101.01	102.43	102.43	0.67%	192
Jun 9, 2025	100.61	101.74	100.61	101.74	101.74	-0.03%	59
Jun 6, 2025	101.95	102.49	101.13	101.77	101.77	-0.29%	525
Jun 5, 2025	101.67	102.37	101.31	102.07	102.07	-1.44%	207
Jun 4, 2025	101.98	103.58	101.73	103.56	103.56	0.32%	617
Jun 3, 2025	104.00	104.00	102.26	103.23	103.23	-0.12%	2,152
Jun 2, 2025	103.69	104.69	103.23	103.36	103.36	-1.38%	202
May 30, 2025	103.81	104.81	102.95	104.81	104.81	1.25%	1,722
May 29, 2025	101.00	103.52	101.00	103.52	103.52	0.74%	94
May 28, 2025	104.02	104.02	102.75	102.75	102.75	-1.26%	19