Cabot Corporation (CBT)
NYSE: CBT · Real-Time Price · USD
77.74
-0.10 (-0.13%)
Aug 7, 2025, 4:00 PM - Market closed

The Aaron's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202579.0279.4677.3177.7477.74-0.13%447,501
Aug 6, 202580.5780.5777.5177.8477.84-2.82%606,547
Aug 5, 202576.8980.5276.1580.1080.108.67%721,197
Aug 4, 202572.5273.9972.4573.7173.712.37%582,800
Aug 1, 202571.3972.0970.4172.0072.00-0.25%734,837
Jul 31, 202571.4772.2870.9672.1872.18-0.33%526,146
Jul 30, 202574.4274.4272.2372.4272.42-2.88%458,797
Jul 29, 202575.6675.7474.1574.5774.57-0.92%316,259
Jul 28, 202575.9476.1275.1375.2675.26-1.14%247,136
Jul 25, 202575.8076.3074.7876.1376.130.87%362,169
Jul 24, 202577.2877.4275.2575.4775.47-3.42%368,559
Jul 23, 202577.9678.6177.1378.1478.141.45%431,873
Jul 22, 202575.0977.1975.0977.0277.022.65%287,919
Jul 21, 202575.4475.8374.9275.0375.030.17%322,292
Jul 18, 202576.7076.8974.6974.9074.90-1.78%260,358
Jul 17, 202575.7976.5075.6776.2676.260.73%313,867
Jul 16, 202576.3676.7575.0675.7175.71-0.63%397,786
Jul 15, 202578.3578.3576.1576.1976.19-2.07%372,789
Jul 14, 202578.2178.5977.2477.8077.80-0.82%271,067
Jul 11, 202577.9878.8877.7578.4478.44-0.78%251,520
Jul 10, 202578.5679.6178.2979.0679.060.28%468,079
Jul 9, 202578.2678.9677.7278.8478.840.59%257,243
Jul 8, 202576.9079.7676.6378.3878.382.63%505,060
Jul 7, 202577.6778.2476.1776.3776.37-2.55%271,268
Jul 3, 202579.5379.5577.8178.3778.37-0.71%156,613
Jul 2, 202578.3379.2177.6478.9378.931.32%264,141
Jul 1, 202574.5778.6774.5777.9077.903.87%377,969
Jun 30, 202576.1076.4874.8175.0075.00-1.90%432,425
Jun 27, 202576.6176.9375.8476.4576.450.08%913,421
Jun 26, 202575.4376.4575.2476.3976.391.74%437,306
Jun 25, 202575.3575.4774.1775.0875.08-0.57%352,846
Jun 24, 202574.9775.9174.5175.5175.511.26%536,433
Jun 23, 202573.0474.6172.9274.5774.571.89%260,416
Jun 20, 202573.4673.8272.7173.1973.190.14%655,816
Jun 18, 202572.8974.1372.8373.0973.090.08%338,855
Jun 17, 202573.6974.3973.0073.0373.03-1.92%363,363
Jun 16, 202575.1975.4474.2574.4674.46-0.35%280,396
Jun 13, 202575.3476.1674.0674.7274.72-1.98%322,142
Jun 12, 202576.9277.3275.8676.2376.23-1.89%303,279
Jun 11, 202578.2578.6277.0377.7077.70-0.59%277,838
Jun 10, 202577.2578.5276.9878.1678.162.01%281,606
Jun 9, 202575.6077.5275.3076.6276.622.08%364,837
Jun 6, 202576.2276.4074.1475.0675.060.15%398,357
Jun 5, 202575.3175.4774.3974.9574.95-0.21%244,613
Jun 4, 202575.3975.9374.7575.1175.11-0.23%266,638
Jun 3, 202573.8175.7873.2475.2875.281.69%312,630
Jun 2, 202574.3174.3173.0174.0374.03-0.88%512,727
May 30, 202574.5474.9273.7974.6974.69-0.60%471,599
May 29, 202575.0275.4474.1675.1474.691.02%276,257
May 28, 202576.0376.1374.2074.3873.94-2.41%395,406