Franklin Street Properties Corp. (FSP)
NYSEAMERICAN: FSP · Real-Time Price · USD
1.580
-0.010 (-0.63%)
Aug 8, 2025, 4:00 PM - Market closed

The Aaron's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20251.591.611.581.581.58-0.63%231,196
Aug 7, 20251.601.631.581.591.59-0.63%385,250
Aug 6, 20251.601.661.591.601.60-446,402
Aug 5, 20251.611.631.591.601.60-0.62%301,723
Aug 4, 20251.611.651.601.611.61-209,239
Aug 1, 20251.651.661.611.611.61-2.42%267,167
Jul 31, 20251.691.721.651.651.65-2.94%232,702
Jul 30, 20251.741.821.681.701.70-1.16%651,928
Jul 29, 20251.691.771.681.721.722.99%460,151
Jul 28, 20251.681.691.671.671.67-1.18%167,251
Jul 25, 20251.661.691.651.691.691.20%119,187
Jul 24, 20251.701.721.671.671.66-2.34%161,962
Jul 23, 20251.661.711.651.711.704.27%256,945
Jul 22, 20251.641.671.641.641.63-0.61%340,956
Jul 21, 20251.641.661.631.651.641.23%202,480
Jul 18, 20251.631.651.631.631.62-0.61%256,245
Jul 17, 20251.661.671.621.641.63-1.20%737,597
Jul 16, 20251.671.701.651.661.65-1.19%761,300
Jul 15, 20251.751.751.661.681.67-3.45%328,380
Jul 14, 20251.691.741.691.741.732.35%158,985
Jul 11, 20251.701.721.681.701.69-0.58%639,583
Jul 10, 20251.731.771.691.711.70-1.16%418,755
Jul 9, 20251.681.731.681.731.722.98%388,031
Jul 8, 20251.701.741.671.681.67-1.18%750,167
Jul 7, 20251.761.771.701.701.69-4.49%649,038
Jul 3, 20251.771.811.761.781.770.56%159,279
Jul 2, 20251.671.781.671.771.765.99%387,577
Jul 1, 20251.641.691.641.671.661.83%627,995
Jun 30, 20251.701.711.641.641.63-3.53%860,296
Jun 27, 20251.711.711.651.701.69-0.58%2,331,654
Jun 26, 20251.691.711.671.711.700.59%140,778
Jun 25, 20251.701.711.671.701.69-1.16%351,443
Jun 24, 20251.761.771.701.721.71-1.15%170,809
Jun 23, 20251.701.761.701.741.732.96%278,553
Jun 20, 20251.711.711.691.691.68-0.59%565,759
Jun 18, 20251.691.721.671.701.690.59%627,005
Jun 17, 20251.711.731.691.691.68-1.74%455,479
Jun 16, 20251.761.771.701.721.71-0.58%331,070
Jun 13, 20251.791.791.731.731.72-3.89%195,385
Jun 12, 20251.751.801.741.801.792.86%229,290
Jun 11, 20251.811.821.751.751.74-2.78%548,332
Jun 10, 20251.821.831.781.801.79-146,239
Jun 9, 20251.791.811.761.801.79-186,104
Jun 6, 20251.751.811.731.801.793.45%425,132
Jun 5, 20251.761.781.741.741.73-1.14%404,914
Jun 4, 20251.791.791.751.761.75-1.68%252,566
Jun 3, 20251.761.801.751.791.781.70%174,407
Jun 2, 20251.811.841.751.761.75-3.30%347,255
May 30, 20251.811.831.761.821.810.55%367,595
May 29, 20251.841.861.801.811.80-2.16%411,564