The Aaron's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.42	2.46	2.30	2.31	2.31	-4.55%	97,222
Jul 31, 2025	2.47	2.52	2.40	2.42	2.42	-2.02%	79,565
Jul 30, 2025	2.45	2.50	2.36	2.47	2.47	0.82%	126,029
Jul 29, 2025	2.40	2.54	2.38	2.45	2.45	2.08%	156,055
Jul 28, 2025	2.43	2.43	2.30	2.40	2.40	-1.23%	105,668
Jul 25, 2025	2.50	2.50	2.39	2.43	2.43	-2.02%	47,257
Jul 24, 2025	2.62	2.63	2.39	2.48	2.48	-3.13%	87,851
Jul 23, 2025	2.58	2.70	2.56	2.56	2.56	-1.54%	91,504
Jul 22, 2025	2.48	2.70	2.45	2.60	2.60	4.00%	197,341
Jul 21, 2025	2.63	2.70	2.38	2.50	2.50	-	172,884
Jul 18, 2025	2.29	2.70	2.29	2.50	2.50	9.65%	410,025
Jul 17, 2025	2.45	2.50	2.23	2.28	2.28	-4.20%	241,805
Jul 16, 2025	2.66	3.00	2.38	2.38	2.38	-8.46%	1,053,080
Jul 15, 2025	2.08	2.60	2.08	2.60	2.60	33.33%	1,347,509
Jul 14, 2025	1.84	1.98	1.80	1.95	1.95	5.98%	152,478
Jul 11, 2025	1.85	1.85	1.79	1.84	1.84	-2.13%	43,124
Jul 10, 2025	1.87	1.90	1.78	1.88	1.88	-0.53%	99,213
Jul 9, 2025	1.74	1.99	1.74	1.89	1.89	9.88%	326,301
Jul 8, 2025	1.72	1.77	1.71	1.72	1.72	-1.71%	34,447
Jul 7, 2025	1.82	1.82	1.72	1.75	1.75	-2.78%	47,608
Jul 4, 2025	1.82	1.84	1.78	1.80	1.80	-1.10%	16,614
Jul 3, 2025	1.84	1.84	1.79	1.82	1.82	0.55%	23,954
Jul 2, 2025	1.85	1.85	1.78	1.81	1.81	-	38,259
Jul 1, 2025	1.85	1.85	1.79	1.81	1.81	-	33,848
Jun 30, 2025	1.85	1.85	1.75	1.81	1.81	-1.09%	122,788
Jun 27, 2025	1.74	2.01	1.73	1.83	1.83	7.02%	351,574
Jun 26, 2025	1.77	1.77	1.69	1.71	1.71	-3.39%	40,418
Jun 25, 2025	1.74	1.77	1.69	1.77	1.77	1.14%	48,750
Jun 24, 2025	1.65	1.76	1.65	1.75	1.75	5.42%	68,952
Jun 23, 2025	1.76	1.76	1.63	1.66	1.66	-5.68%	80,899
Jun 20, 2025	1.77	1.78	1.66	1.76	1.76	-0.56%	117,203
Jun 18, 2025	1.79	1.82	1.70	1.77	1.77	-5.35%	97,582
Jun 17, 2025	1.65	1.93	1.61	1.87	1.87	10.65%	227,027
Jun 16, 2025	1.78	1.78	1.66	1.69	1.69	-1.17%	69,414
Jun 13, 2025	1.94	1.94	1.69	1.71	1.71	-14.50%	632,195
Jun 12, 2025	1.48	2.00	1.43	2.00	2.00	31.58%	712,882
Jun 11, 2025	1.70	1.70	1.45	1.52	1.52	-10.06%	257,231
Jun 10, 2025	1.74	1.74	1.58	1.69	1.69	-2.87%	238,881
Jun 9, 2025	1.79	1.79	1.70	1.74	1.74	-4.40%	94,169
Jun 6, 2025	1.99	2.00	1.72	1.82	1.82	-8.08%	229,672
Jun 5, 2025	2.32	2.32	1.93	1.98	1.98	-13.16%	273,999
Jun 4, 2025	2.34	2.34	2.26	2.28	2.28	-0.87%	25,575
Jun 3, 2025	2.38	2.38	2.25	2.30	2.30	-2.54%	80,270
Jun 2, 2025	2.33	2.40	2.33	2.36	2.36	-2.48%	25,839
May 30, 2025	2.38	2.46	2.32	2.42	2.42	1.26%	55,353
May 29, 2025	2.51	2.51	2.35	2.39	2.39	-2.85%	124,816
May 28, 2025	2.53	2.53	2.40	2.46	2.46	-1.60%	97,173
May 27, 2025	2.48	2.51	2.37	2.50	2.50	-1.19%	307,808
May 26, 2025	2.64	2.64	2.48	2.53	2.53	-4.53%	210,064
May 23, 2025	2.73	2.78	2.58	2.65	2.65	-2.93%	123,805