AVITA Medical, Inc. (RCEL)
NASDAQ: RCEL · Real-Time Price · USD
5.38
+0.02 (0.37%)
At close: Aug 7, 2025, 4:00 PM
3.460
-1.920 (-35.69%)
Pre-market: Aug 8, 2025, 7:39 AM EDT
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 5.42 | 5.64 | 5.29 | 5.38 | 5.38 | 0.37% | 396,126 |
| Aug 6, 2025 | 5.31 | 5.39 | 5.22 | 5.36 | 5.36 | 1.52% | 216,629 |
| Aug 5, 2025 | 5.29 | 5.38 | 5.20 | 5.28 | 5.28 | -1.31% | 111,977 |
| Aug 4, 2025 | 5.31 | 5.37 | 5.19 | 5.35 | 5.35 | 3.68% | 197,982 |
| Aug 1, 2025 | 5.29 | 5.46 | 5.06 | 5.16 | 5.16 | -2.64% | 321,032 |
| Jul 31, 2025 | 5.33 | 5.40 | 5.22 | 5.30 | 5.30 | -1.12% | 194,348 |
| Jul 30, 2025 | 5.75 | 5.80 | 5.26 | 5.36 | 5.36 | -6.78% | 253,588 |
| Jul 29, 2025 | 5.89 | 6.15 | 5.67 | 5.75 | 5.75 | -0.86% | 268,951 |
| Jul 28, 2025 | 5.81 | 5.88 | 5.59 | 5.80 | 5.80 | 0.52% | 278,619 |
| Jul 25, 2025 | 5.95 | 6.09 | 5.65 | 5.77 | 5.77 | -3.51% | 210,088 |
| Jul 24, 2025 | 6.35 | 6.35 | 5.85 | 5.98 | 5.98 | -4.47% | 266,763 |
| Jul 23, 2025 | 5.93 | 6.34 | 5.83 | 6.26 | 6.26 | 7.75% | 352,093 |
| Jul 22, 2025 | 5.35 | 5.91 | 5.33 | 5.81 | 5.81 | 11.52% | 281,874 |
| Jul 21, 2025 | 5.25 | 5.31 | 5.16 | 5.21 | 5.21 | 0.77% | 178,331 |
| Jul 18, 2025 | 5.50 | 5.85 | 5.03 | 5.17 | 5.17 | -4.79% | 434,710 |
| Jul 17, 2025 | 5.34 | 5.53 | 5.34 | 5.43 | 5.43 | 1.88% | 171,796 |
| Jul 16, 2025 | 5.44 | 5.51 | 5.29 | 5.33 | 5.33 | -0.37% | 255,997 |
| Jul 15, 2025 | 5.88 | 5.99 | 5.33 | 5.35 | 5.35 | -9.01% | 315,270 |
| Jul 14, 2025 | 5.71 | 5.96 | 5.71 | 5.88 | 5.88 | 3.16% | 153,525 |
| Jul 11, 2025 | 5.92 | 5.97 | 5.61 | 5.70 | 5.70 | -4.04% | 266,671 |
| Jul 10, 2025 | 5.67 | 6.04 | 5.62 | 5.94 | 5.94 | 5.51% | 230,700 |
| Jul 9, 2025 | 5.70 | 5.87 | 5.56 | 5.63 | 5.63 | 0.36% | 356,162 |
| Jul 8, 2025 | 5.24 | 5.62 | 5.23 | 5.61 | 5.61 | 8.51% | 347,946 |
| Jul 7, 2025 | 5.44 | 5.49 | 5.13 | 5.17 | 5.17 | -4.61% | 289,067 |
| Jul 3, 2025 | 5.31 | 5.53 | 5.31 | 5.42 | 5.42 | 4.84% | 212,465 |
| Jul 2, 2025 | 5.30 | 5.39 | 5.11 | 5.17 | 5.17 | -1.90% | 193,649 |
| Jul 1, 2025 | 5.25 | 5.52 | 5.25 | 5.27 | 5.27 | -0.38% | 426,575 |
| Jun 30, 2025 | 5.47 | 5.55 | 5.26 | 5.29 | 5.29 | -2.94% | 256,915 |
| Jun 27, 2025 | 5.33 | 5.50 | 5.14 | 5.45 | 5.45 | 6.45% | 765,498 |
| Jun 26, 2025 | 4.81 | 5.17 | 4.73 | 5.12 | 5.12 | 7.34% | 370,473 |
| Jun 25, 2025 | 4.95 | 5.00 | 4.71 | 4.77 | 4.77 | -3.44% | 317,237 |
| Jun 24, 2025 | 5.17 | 5.17 | 4.77 | 4.94 | 4.94 | -3.89% | 600,722 |
| Jun 23, 2025 | 5.17 | 5.45 | 5.00 | 5.14 | 5.14 | -0.58% | 239,988 |
| Jun 20, 2025 | 5.31 | 5.31 | 5.13 | 5.17 | 5.17 | -1.52% | 209,019 |
| Jun 18, 2025 | 5.19 | 5.33 | 5.10 | 5.25 | 5.25 | 0.77% | 152,304 |
| Jun 17, 2025 | 5.42 | 5.46 | 5.21 | 5.21 | 5.21 | -4.75% | 187,891 |
| Jun 16, 2025 | 5.58 | 5.61 | 5.41 | 5.47 | 5.47 | -1.26% | 153,491 |
| Jun 13, 2025 | 5.70 | 5.73 | 5.31 | 5.54 | 5.54 | -4.48% | 568,330 |
| Jun 12, 2025 | 6.01 | 6.07 | 5.78 | 5.80 | 5.80 | -4.29% | 151,543 |
| Jun 11, 2025 | 6.00 | 6.16 | 5.91 | 6.06 | 6.06 | 1.17% | 216,470 |
| Jun 10, 2025 | 6.16 | 6.19 | 5.87 | 5.99 | 5.99 | -1.96% | 528,625 |
| Jun 9, 2025 | 6.15 | 6.32 | 6.01 | 6.11 | 6.11 | - | 259,846 |
| Jun 6, 2025 | 5.85 | 6.33 | 5.75 | 6.11 | 6.11 | 6.26% | 274,309 |
| Jun 5, 2025 | 5.95 | 5.95 | 5.65 | 5.75 | 5.75 | -3.04% | 242,176 |
| Jun 4, 2025 | 5.95 | 6.20 | 5.77 | 5.93 | 5.93 | 1.19% | 455,810 |
| Jun 3, 2025 | 6.03 | 6.13 | 5.82 | 5.86 | 5.86 | -2.98% | 278,034 |
| Jun 2, 2025 | 5.68 | 6.06 | 5.57 | 6.04 | 6.04 | 7.47% | 433,946 |
| May 30, 2025 | 5.80 | 5.88 | 5.46 | 5.62 | 5.62 | -2.60% | 455,342 |
| May 29, 2025 | 6.26 | 6.38 | 5.75 | 5.77 | 5.77 | -7.09% | 533,999 |
| May 28, 2025 | 6.13 | 6.27 | 6.10 | 6.21 | 6.21 | 2.31% | 127,003 |