The Aaron's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	54.12	54.81	50.76	50.96	50.96	-5.39%	901,661
Aug 6, 2025	53.42	54.37	52.11	53.87	53.87	-0.06%	449,174
Aug 5, 2025	53.57	54.33	52.03	53.90	53.90	0.13%	460,694
Aug 4, 2025	53.38	54.17	52.18	53.83	53.83	-	374,018
Aug 1, 2025	54.01	55.49	53.60	53.83	53.83	-0.06%	600,772
Jul 31, 2025	54.14	55.29	53.69	53.86	53.86	-1.39%	561,154
Jul 30, 2025	55.73	56.31	54.07	54.62	54.62	-0.71%	388,823
Jul 29, 2025	56.99	57.15	54.53	55.01	55.01	-2.22%	802,688
Jul 28, 2025	55.61	57.10	55.21	56.26	56.26	2.01%	681,184
Jul 25, 2025	53.85	55.25	53.06	55.15	55.15	2.62%	490,995
Jul 24, 2025	54.28	54.70	53.56	53.74	53.74	-0.83%	695,939
Jul 23, 2025	54.71	55.02	51.55	54.19	54.19	-1.45%	1,310,761
Jul 22, 2025	54.79	55.26	54.28	54.99	54.99	-0.42%	694,965
Jul 21, 2025	55.12	55.64	54.59	55.22	55.22	-0.47%	451,594
Jul 18, 2025	56.83	56.89	55.15	55.48	55.48	-1.70%	471,126
Jul 17, 2025	56.64	57.73	56.22	56.44	56.44	-0.35%	703,979
Jul 16, 2025	55.70	57.36	55.59	56.64	56.64	2.39%	614,019
Jul 15, 2025	55.26	55.91	54.54	55.32	55.32	0.16%	603,573
Jul 14, 2025	53.24	55.41	53.13	55.23	55.23	4.21%	796,458
Jul 11, 2025	52.28	53.77	52.02	53.00	53.00	0.33%	766,143
Jul 10, 2025	52.30	52.87	51.28	52.83	52.83	1.02%	654,941
Jul 9, 2025	50.07	52.35	49.88	52.29	52.29	5.21%	665,153
Jul 8, 2025	49.80	50.42	49.38	49.70	49.70	-0.34%	591,645
Jul 7, 2025	50.97	51.51	49.51	49.87	49.87	-2.31%	771,743
Jul 3, 2025	50.20	51.38	49.91	51.05	51.05	0.71%	339,485
Jul 2, 2025	50.23	52.02	49.86	50.69	50.69	0.96%	1,219,430
Jul 1, 2025	55.57	55.68	49.92	50.21	50.21	-9.16%	1,509,063
Jun 30, 2025	55.69	57.24	55.26	55.27	55.27	-0.75%	912,326
Jun 27, 2025	55.34	55.90	54.71	55.69	55.69	0.86%	1,547,511
Jun 26, 2025	55.25	55.33	54.00	55.22	55.22	1.42%	838,939
Jun 25, 2025	53.68	54.96	53.01	54.44	54.44	1.42%	900,191
Jun 24, 2025	53.45	54.54	52.16	53.68	53.68	0.60%	635,215
Jun 23, 2025	53.04	53.52	52.27	53.36	53.36	0.04%	550,120
Jun 20, 2025	54.00	54.97	52.79	53.34	53.34	-1.08%	2,294,242
Jun 18, 2025	55.11	55.11	53.53	53.92	53.92	-2.34%	918,437
Jun 17, 2025	54.66	55.36	54.15	55.21	55.21	1.01%	1,270,380
Jun 16, 2025	56.41	57.03	54.30	54.66	54.66	-3.03%	811,738
Jun 13, 2025	55.54	57.18	55.54	56.37	56.37	0.09%	987,548
Jun 12, 2025	55.16	56.68	54.48	56.32	56.32	1.77%	800,582
Jun 11, 2025	56.47	56.83	55.26	55.34	55.34	-1.83%	677,210
Jun 10, 2025	55.68	57.70	55.27	56.37	56.37	1.24%	1,269,564
Jun 9, 2025	55.02	55.75	54.10	55.68	55.68	2.39%	1,121,220
Jun 6, 2025	54.27	54.97	53.10	54.38	54.38	1.04%	1,073,756
Jun 5, 2025	51.30	53.97	50.60	53.82	53.82	4.44%	947,367
Jun 4, 2025	50.85	51.71	50.67	51.53	51.53	0.92%	693,302
Jun 3, 2025	49.91	52.08	49.65	51.06	51.06	1.81%	1,467,637
Jun 2, 2025	48.00	50.23	47.53	50.15	50.15	5.65%	1,275,129
May 30, 2025	47.37	47.74	46.16	47.47	47.47	-0.23%	787,441
May 29, 2025	45.89	47.65	45.43	47.58	47.58	4.00%	688,541
May 28, 2025	46.48	46.85	45.67	45.75	45.75	-1.46%	664,976