The Aaron's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	49.42	49.76	49.11	49.63	49.63	0.89%	687,812
Aug 8, 2025	49.16	49.49	49.00	49.19	49.19	0.26%	606,124
Aug 7, 2025	49.75	49.88	48.89	49.06	49.06	-0.89%	830,263
Aug 6, 2025	50.15	50.17	48.42	49.50	49.50	-1.14%	1,739,425
Aug 5, 2025	52.22	52.65	49.63	50.07	50.07	-3.75%	3,213,474
Aug 4, 2025	50.88	52.30	50.88	52.02	52.02	2.54%	1,764,474
Aug 1, 2025	50.90	50.94	50.07	50.73	50.73	-0.80%	1,445,750
Jul 31, 2025	50.97	51.37	50.89	51.14	51.14	0.33%	808,677
Jul 30, 2025	51.36	51.55	50.67	50.97	50.97	-0.66%	1,175,888
Jul 29, 2025	52.22	52.22	51.05	51.31	51.31	-1.17%	711,157
Jul 28, 2025	52.01	52.50	51.70	51.92	51.92	-0.38%	1,279,057
Jul 25, 2025	51.69	52.28	51.52	52.12	52.12	0.83%	1,655,728
Jul 24, 2025	51.88	52.17	51.46	51.69	51.69	-0.42%	1,201,961
Jul 23, 2025	51.51	52.13	51.32	51.91	51.91	1.05%	929,838
Jul 22, 2025	51.17	51.93	50.94	51.37	51.37	0.59%	657,665
Jul 21, 2025	51.67	51.84	50.34	51.07	51.07	-1.18%	1,079,802
Jul 18, 2025	51.86	52.01	51.54	51.68	51.68	-0.15%	784,621
Jul 17, 2025	51.02	51.90	51.00	51.76	51.76	1.31%	741,091
Jul 16, 2025	51.20	51.26	50.17	51.09	51.09	0.14%	870,552
Jul 15, 2025	51.28	51.91	51.00	51.02	51.02	-0.58%	731,212
Jul 14, 2025	50.61	51.38	50.51	51.32	51.32	1.44%	473,078
Jul 11, 2025	51.79	52.39	50.29	50.59	50.59	-2.52%	916,863
Jul 10, 2025	50.70	52.25	50.67	51.90	51.90	2.55%	993,210
Jul 9, 2025	50.53	50.83	50.47	50.61	50.61	0.16%	653,995
Jul 8, 2025	50.38	50.81	50.28	50.53	50.53	0.32%	762,590
Jul 7, 2025	51.66	51.77	50.21	50.37	50.37	-2.70%	731,996
Jul 3, 2025	50.97	53.58	50.82	51.77	51.77	1.97%	1,041,473
Jul 2, 2025	51.54	51.71	50.55	50.77	50.77	-1.59%	950,702
Jul 1, 2025	51.52	52.19	51.41	51.59	51.59	-0.08%	988,290
Jun 30, 2025	52.50	52.64	50.91	51.63	51.63	-1.38%	1,389,660
Jun 27, 2025	52.38	52.86	52.07	52.35	52.35	0.27%	817,028
Jun 26, 2025	51.31	52.26	51.31	52.21	52.21	1.62%	548,512
Jun 25, 2025	51.19	51.77	51.06	51.38	51.38	0.14%	633,784
Jun 24, 2025	51.67	51.75	51.13	51.31	51.31	-0.18%	1,237,077
Jun 23, 2025	50.97	51.44	50.18	51.40	51.40	1.30%	925,625
Jun 20, 2025	50.88	51.30	50.34	50.74	50.74	1.04%	4,696,175
Jun 18, 2025	49.63	50.63	49.52	50.22	50.22	1.19%	1,131,779
Jun 17, 2025	50.70	50.80	49.13	49.63	49.63	-2.26%	1,185,404
Jun 16, 2025	49.70	50.81	49.53	50.78	50.78	3.00%	1,083,053
Jun 13, 2025	49.29	49.69	48.95	49.30	49.30	-0.36%	959,846
Jun 12, 2025	49.92	50.44	48.69	49.48	49.48	-1.28%	1,373,784
Jun 11, 2025	50.38	50.38	49.91	50.12	50.12	-0.38%	1,043,031
Jun 10, 2025	49.69	50.41	49.37	50.31	50.31	1.51%	1,234,580
Jun 9, 2025	49.79	51.29	49.46	49.56	49.56	-0.46%	1,539,989
Jun 6, 2025	49.74	49.81	49.25	49.79	49.79	0.99%	667,978
Jun 5, 2025	49.60	50.24	49.20	49.30	49.30	-0.50%	1,244,810
Jun 4, 2025	50.58	50.88	49.47	49.55	49.55	-2.31%	952,196
Jun 3, 2025	50.60	50.90	50.14	50.72	50.72	0.28%	741,872
Jun 2, 2025	49.87	50.98	49.74	50.58	50.58	0.60%	1,372,932
May 30, 2025	50.00	50.48	49.75	50.28	50.28	0.22%	6,652,716