Macquarie Smid Cap Core Fund Class A (IYSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.92
-0.20 (-1.17%)
Jul 31, 2025, 4:00 PM EDT
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -1.54% |
| Jul 31, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -1.17% |
| Jul 30, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.06% |
| Jul 29, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.12% |
| Jul 28, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.29% |
| Jul 25, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.47% |
| Jul 24, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -1.10% |
| Jul 23, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.76% |
| Jul 22, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.76% |
| Jul 21, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.35% |
| Jul 18, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.35% |
| Jul 17, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 1.36% |
| Jul 16, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.59% |
| Jul 15, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -1.92% |
| Jul 14, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.41% |
| Jul 11, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% |
| Jul 10, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.17% |
| Jul 9, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.88% |
| Jul 8, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.65% |
| Jul 7, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -1.05% |
| Jul 3, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.64% |
| Jul 2, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.83% |
| Jul 1, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.83% |
| Jun 30, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Jun 27, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.06% |
| Jun 26, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 1.45% |
| Jun 25, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -1.07% |
| Jun 24, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.90% |
| Jun 23, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.10% |
| Jun 20, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.30% |
| Jun 18, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.45 | 0.24% |
| Jun 17, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.41 | -0.90% |
| Jun 16, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.56 | 0.85% |
| Jun 13, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.42 | -1.38% |
| Jun 12, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.65 | - |
| Jun 11, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.65 | -0.36% |
| Jun 10, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.71 | 0.78% |
| Jun 9, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.58 | 0.30% |
| Jun 6, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.53 | 1.04% |
| Jun 5, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.36 | -0.18% |
| Jun 4, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.39 | 0.06% |
| Jun 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.38 | 1.23% |
| Jun 2, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.18 | 0.25% |
| May 30, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.14 | -0.37% |
| May 29, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.20 | 0.43% |
| May 28, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.13 | -1.10% |
| May 27, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.31 | 2.19% |
| May 23, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.96 | -0.25% |
| May 22, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.00 | -0.25% |
| May 21, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.04 | -2.55% |