Vanguard Tax-Managed Capital Appreciation Fund Institutional Shares (VTCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
162.47
-0.12 (-0.07%)
Jul 31, 2025, 8:09 AM EDT
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 161.94 | 161.94 | 161.94 | 161.94 | 161.94 | -0.33% |
| Jul 30, 2025 | 162.47 | 162.47 | 162.47 | 162.47 | 162.47 | -0.07% |
| Jul 29, 2025 | 162.59 | 162.59 | 162.59 | 162.59 | 162.59 | -0.31% |
| Jul 28, 2025 | 163.09 | 163.09 | 163.09 | 163.09 | 163.09 | 0.02% |
| Jul 25, 2025 | 163.06 | 163.06 | 163.06 | 163.06 | 163.06 | 0.43% |
| Jul 24, 2025 | 162.36 | 162.36 | 162.36 | 162.36 | 162.36 | 0.01% |
| Jul 23, 2025 | 162.34 | 162.34 | 162.34 | 162.34 | 162.34 | 0.76% |
| Jul 22, 2025 | 161.11 | 161.11 | 161.11 | 161.11 | 161.11 | 0.11% |
| Jul 21, 2025 | 160.93 | 160.93 | 160.93 | 160.93 | 160.93 | 0.07% |
| Jul 18, 2025 | 160.82 | 160.82 | 160.82 | 160.82 | 160.82 | 0.02% |
| Jul 17, 2025 | 160.79 | 160.79 | 160.79 | 160.79 | 160.79 | 0.59% |
| Jul 16, 2025 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | 0.33% |
| Jul 15, 2025 | 159.33 | 159.33 | 159.33 | 159.33 | 159.33 | -0.47% |
| Jul 14, 2025 | 160.08 | 160.08 | 160.08 | 160.08 | 160.08 | 0.21% |
| Jul 11, 2025 | 159.74 | 159.74 | 159.74 | 159.74 | 159.74 | -0.38% |
| Jul 10, 2025 | 160.35 | 160.35 | 160.35 | 160.35 | 160.35 | 0.29% |
| Jul 9, 2025 | 159.89 | 159.89 | 159.89 | 159.89 | 159.89 | 0.61% |
| Jul 8, 2025 | 158.92 | 158.92 | 158.92 | 158.92 | 158.92 | -0.09% |
| Jul 7, 2025 | 159.07 | 159.07 | 159.07 | 159.07 | 159.07 | -0.77% |
| Jul 3, 2025 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | 0.85% |
| Jul 2, 2025 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | 0.49% |
| Jul 1, 2025 | 158.18 | 158.18 | 158.18 | 158.18 | 158.18 | -0.11% |
| Jun 30, 2025 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | 0.53% |
| Jun 27, 2025 | 157.52 | 157.52 | 157.52 | 157.52 | 157.52 | 0.50% |
| Jun 26, 2025 | 156.74 | 156.74 | 156.74 | 156.74 | 156.74 | 0.84% |
| Jun 25, 2025 | 155.43 | 155.43 | 155.43 | 155.43 | 155.43 | -0.06% |
| Jun 24, 2025 | 155.52 | 155.52 | 155.52 | 155.52 | 155.52 | 1.12% |
| Jun 23, 2025 | 153.79 | 153.79 | 153.79 | 153.79 | 153.79 | 0.94% |
| Jun 20, 2025 | 152.36 | 152.36 | 152.36 | 152.36 | 152.36 | -0.46% |
| Jun 18, 2025 | 153.07 | 153.07 | 153.07 | 153.07 | 152.66 | -0.01% |
| Jun 17, 2025 | 153.08 | 153.08 | 153.08 | 153.08 | 152.67 | -0.82% |
| Jun 16, 2025 | 154.35 | 154.35 | 154.35 | 154.35 | 153.94 | 0.99% |
| Jun 13, 2025 | 152.84 | 152.84 | 152.84 | 152.84 | 152.43 | -1.13% |
| Jun 12, 2025 | 154.59 | 154.59 | 154.59 | 154.59 | 154.18 | 0.36% |
| Jun 11, 2025 | 154.04 | 154.04 | 154.04 | 154.04 | 153.63 | -0.28% |
| Jun 10, 2025 | 154.48 | 154.48 | 154.48 | 154.48 | 154.07 | 0.52% |
| Jun 9, 2025 | 153.68 | 153.68 | 153.68 | 153.68 | 153.27 | 0.05% |
| Jun 6, 2025 | 153.60 | 153.60 | 153.60 | 153.60 | 153.19 | 1.03% |
| Jun 5, 2025 | 152.03 | 152.03 | 152.03 | 152.03 | 151.62 | -0.48% |
| Jun 4, 2025 | 152.76 | 152.76 | 152.76 | 152.76 | 152.35 | 0.03% |
| Jun 3, 2025 | 152.72 | 152.72 | 152.72 | 152.72 | 152.31 | 0.61% |
| Jun 2, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.40 | 0.39% |
| May 30, 2025 | 151.21 | 151.21 | 151.21 | 151.21 | 150.81 | - |
| May 29, 2025 | 151.21 | 151.21 | 151.21 | 151.21 | 150.81 | 0.36% |
| May 28, 2025 | 150.67 | 150.67 | 150.67 | 150.67 | 150.27 | -0.61% |
| May 27, 2025 | 151.59 | 151.59 | 151.59 | 151.59 | 151.19 | 2.05% |
| May 23, 2025 | 148.54 | 148.54 | 148.54 | 148.54 | 148.14 | -0.66% |
| May 22, 2025 | 149.52 | 149.52 | 149.52 | 149.52 | 149.12 | -0.03% |
| May 21, 2025 | 149.57 | 149.57 | 149.57 | 149.57 | 149.17 | -1.64% |
| May 20, 2025 | 152.07 | 152.07 | 152.07 | 152.07 | 151.66 | -0.38% |