Parsons Corporation (PSN)
NYSE: PSN · Real-Time Price · USD
73.91
-0.29 (-0.39%)
Aug 1, 2025, 12:08 PM - Market open

The Aaron's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202573.6973.7472.3473.73--0.63%242,278
Jul 31, 202575.0775.5874.0474.2074.20-1.12%607,223
Jul 30, 202575.5376.4874.4475.0475.04-0.58%736,809
Jul 29, 202575.7275.9974.9775.4875.480.31%701,492
Jul 28, 202576.2176.4174.4375.2575.25-1.06%782,348
Jul 25, 202576.2576.3475.1776.0676.060.68%701,688
Jul 24, 202575.8476.4775.2875.5575.55-0.66%668,799
Jul 23, 202575.8376.9775.4376.0576.051.40%851,447
Jul 22, 202575.0375.9873.5075.0075.000.40%1,068,629
Jul 21, 202576.4276.5874.6974.7074.70-1.98%1,078,192
Jul 18, 202577.1877.3775.6176.2176.21-0.50%853,692
Jul 17, 202574.5777.2774.5176.5976.592.90%1,253,688
Jul 16, 202573.5674.5073.0074.4374.431.47%898,594
Jul 15, 202575.3675.3673.3573.3573.35-2.03%859,097
Jul 14, 202574.4975.7274.0174.8774.870.12%1,087,810
Jul 11, 202575.1675.5874.1674.7874.78-0.65%995,777
Jul 10, 202575.4776.4374.5975.2775.27-0.54%1,158,612
Jul 9, 202574.9175.7474.0975.6875.681.05%974,257
Jul 8, 202575.8077.9874.8374.8974.890.74%1,917,815
Jul 7, 202574.7075.0173.8574.3474.34-0.63%799,910
Jul 3, 202574.4475.2074.3474.8174.811.22%771,368
Jul 2, 202573.0073.9772.0273.9173.911.57%1,479,467
Jul 1, 202571.6873.1771.5372.7772.771.39%1,142,072
Jun 30, 202571.0072.0270.5871.7771.771.70%1,029,581
Jun 27, 202571.0071.6870.1370.5770.57-0.95%1,703,754
Jun 26, 202569.5972.3369.1871.2571.254.00%1,831,517
Jun 25, 202568.6269.0567.7668.5168.510.47%1,403,765
Jun 24, 202567.3168.2766.5368.1968.192.74%1,104,816
Jun 23, 202566.9067.8766.0666.3766.37-0.96%747,187
Jun 20, 202568.2268.2366.6267.0167.01-1.46%1,288,624
Jun 18, 202568.2969.2167.3168.0068.00-0.28%1,097,028
Jun 17, 202569.1170.1368.1268.1968.19-1.47%1,093,406
Jun 16, 202570.0770.6568.4869.2169.21-0.76%1,563,235
Jun 13, 202570.1571.1069.4669.7469.74-0.91%1,093,263
Jun 12, 202569.2770.4768.8670.3870.380.99%773,177
Jun 11, 202569.8170.0068.5669.6969.69-0.09%787,807
Jun 10, 202569.9970.5969.2169.7569.750.33%917,448
Jun 9, 202569.2870.2768.0669.5269.520.65%1,343,804
Jun 6, 202568.5769.8768.4269.0769.071.45%1,317,424
Jun 5, 202569.0769.0867.7068.0868.08-1.00%1,361,740
Jun 4, 202567.9970.5667.7668.7768.771.52%2,353,209
Jun 3, 202562.0068.1261.7567.7467.747.00%5,064,736
Jun 2, 202564.3964.3962.7263.3163.31-2.36%1,469,661
May 30, 202565.9566.0461.5064.8464.84-1.67%2,330,724
May 29, 202565.7966.4365.2565.9465.940.52%1,266,326
May 28, 202568.0268.6765.5365.6065.60-3.42%1,523,008
May 27, 202566.6668.0166.2767.9267.922.64%1,197,082
May 23, 202566.8267.3765.5866.1766.17-2.56%1,343,450
May 22, 202566.9268.5366.7867.9167.911.03%902,648
May 21, 202567.7368.0666.5167.2267.22-1.54%970,513