JPMorgan U.S. Applied Data Science Value Fund Class R2 (JIVZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.25
0.00 (0.00%)
Aug 1, 2025, 4:00 PM EDT
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.32% |
| Jul 10, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.53% |
| Jul 9, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.14% |
| Jul 8, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.11% |
| Jul 7, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -8.39% |
| Jul 3, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 28.39 | 0.59% |
| Jul 2, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 28.23 | 0.20% |
| Jul 1, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 28.17 | 0.93% |
| Jun 30, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 27.91 | 0.40% |
| Jun 27, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 27.80 | 0.37% |
| Jun 26, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 27.70 | 0.44% |
| Jun 25, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 27.58 | -0.53% |
| Jun 24, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 27.73 | 0.64% |
| Jun 23, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 27.55 | 0.78% |
| Jun 20, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 27.34 | 0.10% |
| Jun 18, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 27.31 | 0.10% |
| Jun 17, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 27.28 | -0.77% |
| Jun 16, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 27.50 | 0.54% |
| Jun 13, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 27.35 | -0.97% |
| Jun 12, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 27.62 | 0.34% |
| Jun 11, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 27.52 | -0.07% |
| Jun 10, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 27.54 | 0.47% |
| Jun 9, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 27.41 | 0.07% |
| Jun 6, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 27.39 | 0.99% |
| Jun 5, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 27.13 | -0.10% |
| Jun 4, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 27.15 | -0.37% |
| Jun 3, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 27.26 | 0.54% |
| Jun 2, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 27.11 | 0.10% |
| May 30, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 27.08 | 0.10% |
| May 29, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 27.05 | 0.41% |
| May 28, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 26.94 | -0.68% |
| May 27, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 27.13 | 1.52% |
| May 23, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 26.72 | -0.31% |
| May 22, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 26.80 | -0.45% |
| May 21, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 26.92 | -1.98% |
| May 20, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 27.47 | -0.30% |
| May 19, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 27.55 | 0.17% |
| May 16, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 27.51 | 0.91% |
| May 15, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 27.26 | 0.85% |
| May 14, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 27.03 | -0.54% |
| May 13, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 27.17 | -0.14% |
| May 12, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 27.21 | 2.29% |
| May 9, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 26.60 | - |
| May 8, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 26.60 | 0.38% |
| May 7, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 26.50 | 0.28% |
| May 6, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 26.43 | -0.87% |
| May 5, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 26.66 | -0.45% |
| May 2, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 26.78 | 1.47% |
| May 1, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 26.39 | -0.10% |
| Apr 30, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 26.42 | 0.35% |