The Aaron's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	57.02	57.12	56.99	57.10	57.10	0.07%	1,198,491
Aug 6, 2025	56.90	57.10	56.80	57.06	57.06	0.40%	1,288,886
Aug 5, 2025	56.98	57.14	56.68	56.83	56.83	-0.53%	1,494,433
Aug 4, 2025	56.72	57.13	56.70	57.13	57.13	0.76%	1,216,757
Aug 1, 2025	56.65	56.90	56.51	56.70	56.70	-0.16%	1,152,772
Jul 31, 2025	56.62	57.00	56.59	56.79	56.79	0.19%	821,298
Jul 30, 2025	56.74	57.04	56.60	56.68	56.68	-0.18%	965,224
Jul 29, 2025	57.00	57.00	56.55	56.78	56.78	-0.12%	1,218,590
Jul 28, 2025	57.06	57.12	56.74	56.85	56.85	-0.44%	1,883,590
Jul 25, 2025	57.08	57.13	56.98	57.10	57.10	0.21%	494,929
Jul 24, 2025	57.01	57.21	56.95	56.98	56.98	-0.21%	723,895
Jul 23, 2025	57.19	57.20	56.95	57.10	57.10	0.11%	863,165
Jul 22, 2025	57.42	57.42	56.91	57.04	57.04	-0.56%	1,201,151
Jul 21, 2025	56.88	57.37	56.80	57.36	57.36	0.90%	1,185,354
Jul 18, 2025	56.84	56.94	56.77	56.85	56.85	0.30%	1,714,558
Jul 17, 2025	56.64	56.92	56.64	56.68	56.68	-0.04%	867,103
Jul 16, 2025	56.66	56.77	56.59	56.70	56.70	0.07%	1,760,052
Jul 15, 2025	56.45	56.71	56.45	56.66	56.66	-0.04%	1,385,461
Jul 14, 2025	56.44	56.68	56.29	56.68	56.68	0.60%	1,859,051
Jul 11, 2025	56.25	56.37	56.20	56.34	56.34	0.14%	1,934,434
Jul 10, 2025	56.25	56.35	56.21	56.26	56.26	-0.07%	1,598,567
Jul 9, 2025	56.38	56.41	56.27	56.30	56.30	-0.07%	1,201,758
Jul 8, 2025	56.25	56.38	56.17	56.34	56.34	0.04%	972,228
Jul 7, 2025	56.38	56.45	56.19	56.32	56.32	-	965,307
Jul 3, 2025	56.45	56.45	56.25	56.32	56.32	0.05%	915,087
Jul 2, 2025	56.56	56.56	56.26	56.29	56.29	-0.37%	1,340,341
Jul 1, 2025	56.31	56.66	56.30	56.50	56.50	0.32%	1,611,916
Jun 30, 2025	56.34	56.43	56.21	56.32	56.32	0.11%	1,964,889
Jun 27, 2025	56.49	56.60	56.26	56.26	56.26	-0.23%	2,637,182
Jun 26, 2025	56.41	56.53	56.22	56.39	56.39	0.21%	1,525,851
Jun 25, 2025	56.55	56.59	56.27	56.27	56.27	-0.44%	1,246,200
Jun 24, 2025	56.70	56.77	56.43	56.52	56.52	-0.14%	2,452,587
Jun 23, 2025	56.60	56.78	56.54	56.60	56.60	0.30%	1,232,811
Jun 20, 2025	56.75	56.76	56.34	56.43	56.43	-0.25%	1,659,815
Jun 18, 2025	56.38	56.74	56.30	56.57	56.57	0.48%	905,690
Jun 17, 2025	56.58	56.74	56.30	56.30	56.30	-0.48%	1,051,743
Jun 16, 2025	56.60	56.76	56.54	56.57	56.57	0.05%	808,240
Jun 13, 2025	56.66	56.77	56.46	56.54	56.54	-0.35%	788,668
Jun 12, 2025	56.68	56.86	56.60	56.74	56.74	-0.05%	702,983
Jun 11, 2025	56.70	56.87	56.68	56.77	56.77	0.30%	1,031,589
Jun 10, 2025	56.60	56.85	56.60	56.60	56.60	0.05%	1,130,829
Jun 9, 2025	56.67	56.84	56.56	56.57	56.57	-0.32%	871,416
Jun 6, 2025	56.60	56.78	56.45	56.75	56.75	0.53%	749,233
Jun 5, 2025	56.60	56.91	56.31	56.45	56.45	-0.16%	1,873,033
Jun 4, 2025	56.52	57.02	56.48	56.54	56.54	-0.07%	1,219,059
Jun 3, 2025	56.50	56.75	56.43	56.58	56.58	0.07%	1,023,030
Jun 2, 2025	56.68	56.74	56.44	56.54	56.54	-0.26%	1,123,164
May 30, 2025	56.74	56.86	56.64	56.69	56.69	-0.09%	1,184,842
May 29, 2025	56.51	56.82	56.44	56.74	56.74	0.41%	2,441,146
May 28, 2025	56.88	57.04	56.44	56.51	56.51	-0.69%	1,768,315