The Aaron's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	77.28	77.28	75.22	76.63	76.63	0.09%	1,330,787
Aug 7, 2025	79.78	79.78	75.83	76.56	76.56	-3.98%	1,978,201
Aug 6, 2025	80.79	81.78	79.70	79.73	79.73	-2.08%	1,237,436
Aug 5, 2025	81.50	82.15	80.52	81.42	81.42	0.80%	1,013,603
Aug 1, 2025	81.45	81.64	80.10	80.77	80.77	-1.75%	847,900
Jul 31, 2025	81.73	82.24	81.35	82.21	82.21	0.05%	773,200
Jul 30, 2025	82.80	82.81	81.68	82.17	82.17	-1.30%	1,252,004
Jul 29, 2025	81.82	83.30	81.69	83.25	83.25	1.70%	663,900
Jul 28, 2025	81.90	82.06	81.12	81.86	81.86	-0.61%	684,313
Jul 25, 2025	82.46	82.56	81.78	82.36	82.36	0.09%	1,150,336
Jul 24, 2025	82.20	82.91	82.00	82.29	82.29	-0.23%	881,630
Jul 23, 2025	82.00	84.43	81.73	82.48	82.48	0.94%	2,600,737
Jul 22, 2025	81.26	81.95	81.21	81.71	81.71	0.80%	1,506,300
Jul 21, 2025	82.34	82.34	80.81	81.06	81.06	-1.55%	954,400
Jul 18, 2025	80.99	83.58	80.48	82.34	82.34	2.71%	1,153,200
Jul 17, 2025	80.00	80.55	79.50	80.17	80.17	0.17%	1,110,128
Jul 16, 2025	81.77	82.05	79.99	80.03	80.03	-2.66%	1,635,836
Jul 15, 2025	83.56	83.78	81.77	82.22	82.22	-1.52%	1,238,600
Jul 14, 2025	83.53	84.34	83.14	83.49	83.49	0.06%	2,637,545
Jul 11, 2025	82.65	83.53	80.70	83.44	83.44	0.37%	2,643,600
Jul 10, 2025	85.00	85.12	83.03	83.13	83.13	-2.25%	2,206,335
Jul 9, 2025	84.26	85.96	83.86	85.04	85.04	1.25%	985,700
Jul 8, 2025	82.99	84.84	82.89	83.99	83.99	1.17%	1,146,500
Jul 7, 2025	82.15	83.07	81.70	83.02	83.02	0.62%	1,197,800
Jul 4, 2025	81.57	82.61	81.57	82.51	82.51	0.54%	530,023
Jul 3, 2025	81.26	82.13	80.84	82.07	82.07	0.70%	991,800
Jul 2, 2025	80.55	81.56	80.00	81.50	81.50	2.71%	988,447
Jun 30, 2025	79.09	80.18	78.47	79.35	79.35	-0.39%	1,367,400
Jun 27, 2025	79.03	79.70	78.20	79.66	78.92	0.58%	1,276,826
Jun 26, 2025	80.19	80.61	79.09	79.20	78.46	-1.61%	1,427,749
Jun 25, 2025	81.54	81.83	80.46	80.50	79.75	-1.31%	1,703,645
Jun 24, 2025	82.49	82.59	81.48	81.57	80.81	-1.57%	1,689,700
Jun 23, 2025	83.92	84.30	82.82	82.87	82.10	-1.12%	2,277,600
Jun 20, 2025	85.07	85.20	83.28	83.81	83.03	-0.69%	2,928,500
Jun 19, 2025	85.08	85.49	84.18	84.39	83.60	-1.18%	574,923
Jun 18, 2025	84.67	85.49	84.49	85.40	84.60	1.01%	2,006,800
Jun 17, 2025	84.93	85.48	84.18	84.55	83.76	-0.87%	1,551,900
Jun 16, 2025	85.19	88.03	84.62	85.29	84.49	-0.15%	2,142,700
Jun 13, 2025	82.84	85.47	82.84	85.42	84.62	3.80%	3,146,106
Jun 12, 2025	81.78	82.31	81.11	82.29	81.52	-	1,380,800
Jun 11, 2025	82.08	82.45	80.60	82.29	81.52	0.53%	1,804,500
Jun 10, 2025	82.89	83.28	81.81	81.86	81.10	-1.12%	1,389,641
Jun 9, 2025	82.04	83.29	82.04	82.79	82.02	1.16%	1,281,536
Jun 6, 2025	82.35	82.46	81.08	81.84	81.08	-0.67%	651,833
Jun 5, 2025	82.68	82.94	82.17	82.39	81.62	-0.16%	825,308
Jun 4, 2025	82.24	83.37	82.02	82.52	81.75	0.62%	1,050,330
Jun 3, 2025	82.39	82.44	81.72	82.01	81.24	-0.57%	1,121,200
Jun 2, 2025	81.31	82.77	81.08	82.48	81.71	1.73%	1,754,200
May 30, 2025	80.94	81.21	80.32	81.08	80.32	-0.11%	2,608,300
May 29, 2025	82.72	82.76	81.12	81.17	80.41	-1.49%	859,433