Aaron Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	121.55	129.15	121.55	123.25	-	-0.98%	8,431
May 18, 2026	128.05	128.49	121.00	124.47	124.47	-5.37%	21,874
May 15, 2026	131.00	132.90	130.00	131.53	131.53	0.34%	2,994
May 14, 2026	134.99	135.00	130.00	131.08	131.08	-0.06%	9,241
May 13, 2026	134.50	136.00	128.86	131.16	131.16	-2.38%	9,016
May 12, 2026	138.96	139.99	132.25	134.36	134.36	-3.31%	6,989
May 11, 2026	136.00	141.00	136.00	138.96	138.96	0.16%	3,987
May 8, 2026	136.15	139.69	136.15	138.74	138.74	-	7,971
May 7, 2026	135.27	139.00	135.27	138.74	138.74	2.57%	6,952
May 6, 2026	139.23	139.23	131.95	135.26	135.26	-1.42%	16,511
May 5, 2026	138.50	139.99	136.10	137.21	137.21	-0.89%	5,065
May 4, 2026	136.50	140.00	136.08	138.44	138.44	0.04%	9,307
Apr 30, 2026	139.01	140.45	138.00	138.38	138.38	-0.28%	8,420
Apr 29, 2026	138.55	141.26	138.25	138.77	138.77	-1.38%	11,050
Apr 28, 2026	138.02	141.99	138.02	140.71	140.71	0.36%	12,238
Apr 27, 2026	142.00	142.00	138.92	140.21	140.21	-0.21%	9,854
Apr 24, 2026	141.30	143.00	138.91	140.51	140.51	-0.35%	13,746
Apr 23, 2026	141.85	142.79	139.81	141.01	141.01	-0.86%	9,644
Apr 22, 2026	142.00	143.69	141.00	142.23	142.23	0.97%	9,099
Apr 21, 2026	140.12	143.32	139.43	140.86	140.86	1.03%	10,287
Apr 20, 2026	143.90	143.90	137.00	139.43	139.43	-2.04%	9,967
Apr 17, 2026	145.85	147.00	141.01	142.33	142.33	0.08%	15,952
Apr 16, 2026	142.00	143.00	139.50	142.21	142.21	1.41%	11,117
Apr 15, 2026	143.00	143.00	138.00	140.23	140.23	-0.25%	23,203
Apr 13, 2026	144.74	144.74	135.95	140.58	140.58	-2.12%	12,080
Apr 10, 2026	144.00	147.89	142.00	143.62	143.62	-0.28%	9,852
Apr 9, 2026	149.89	149.89	139.20	144.02	144.02	-2.69%	18,500
Apr 8, 2026	152.00	152.00	147.00	148.00	148.00	1.81%	16,915
Apr 7, 2026	147.50	148.24	142.90	145.37	145.37	0.97%	17,748
Apr 6, 2026	143.00	148.00	140.00	143.97	143.97	5.96%	27,210
Apr 2, 2026	122.54	144.00	116.99	135.87	135.87	10.88%	32,998
Apr 1, 2026	111.30	124.79	111.30	122.54	122.54	12.14%	22,030
Mar 30, 2026	116.70	118.94	106.80	109.27	109.27	-8.71%	36,732
Mar 27, 2026	130.26	130.26	116.85	119.69	119.69	-8.11%	55,252
Mar 25, 2026	137.99	137.99	130.00	130.26	130.26	-2.30%	26,675
Mar 24, 2026	140.90	140.90	131.10	133.32	133.32	-1.93%	11,939
Mar 23, 2026	135.00	137.74	125.95	135.94	135.94	-1.31%	30,923
Mar 20, 2026	136.30	141.85	136.30	137.74	137.74	-0.87%	5,900
Mar 19, 2026	140.28	143.00	136.73	138.95	138.95	-0.96%	5,235
Mar 18, 2026	139.05	143.08	139.05	140.29	140.29	-0.81%	8,704
Mar 17, 2026	144.90	144.90	140.00	141.43	141.43	0.83%	8,208
Mar 16, 2026	138.85	144.92	138.60	140.27	140.27	0.53%	14,513
Mar 13, 2026	140.00	144.20	136.65	139.53	139.53	-2.10%	19,428
Mar 12, 2026	145.90	147.97	140.85	142.52	142.52	-2.32%	9,152
Mar 11, 2026	151.54	152.90	145.01	145.90	145.90	-2.17%	14,284
Mar 10, 2026	147.00	153.50	147.00	149.13	149.13	1.45%	22,563
Mar 9, 2026	143.55	150.00	143.55	147.00	147.00	-2.44%	8,884
Mar 6, 2026	152.00	155.00	146.55	150.68	150.68	1.72%	21,713
Mar 5, 2026	147.40	164.96	145.82	148.13	148.13	5.13%	40,840
Mar 4, 2026	147.80	150.50	135.01	140.90	140.90	-7.87%	71,111