The Aaron's Company, Inc. - AAN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2024	10.08	10.09	10.09	10.1	10.08	2.78M
October 02, 2024	9.95	9.99	9.99	10.02	9.93	518,114
October 01, 2024	9.97	9.92	9.92	9.98	9.91	1.93M
September 30, 2024	10.04	9.95	9.95	10.05	9.55	7.17M
September 27, 2024	10.05	10.05	10.05	10.07	10.03	1.43M
September 26, 2024	10.06	10.03	10.03	10.06	10.02	2.52M
September 25, 2024	10.06	10.03	10.03	10.06	10.03	1.48M
September 24, 2024	10.05	10.06	10.06	10.06	10.04	1.28M
September 23, 2024	10.07	10.06	10.06	10.07	10.04	1.16M
September 20, 2024	10.03	10.02	10.02	10.04	10.02	1.58M
September 19, 2024	10.07	10.04	10.04	10.07	10.03	1.05M
September 18, 2024	10.06	10.05	10.05	10.06	10.05	477,800
September 17, 2024	10.05	10.06	10.06	10.06	10.04	801,500
September 16, 2024	10.06	10.06	10.06	10.06	10.05	573,800
September 13, 2024	10.02	10.04	10.04	10.06	10	979,909
September 12, 2024	10.07	10.11	9.98	10.12	10.06	334,636
September 11, 2024	10.05	10.08	9.96	10.08	10.05	282,800
September 10, 2024	10.09	10.06	9.94	10.09	10.04	426,700
September 09, 2024	9.99	10.07	9.95	10.07	9.99	744,800
September 06, 2024	10.02	10.01	9.89	10.04	9.98	1.02M
September 05, 2024	9.98	9.99	9.87	10	9.95	1.51M
September 04, 2024	9.95	9.97	9.85	9.99	9.95	1.52M
September 03, 2024	9.98	9.98	9.86	10.08	9.83	5.17M
August 30, 2024	10.09	10.09	9.97	10.1	10.09	257,700
August 29, 2024	10.1	10.09	9.97	10.11	10.09	237,031
August 28, 2024	10.09	10.09	9.97	10.11	10.08	729,325
August 27, 2024	10.08	10.07	9.95	10.09	10.07	313,900
August 26, 2024	10.09	10.08	9.96	10.1	10.08	349,823
August 23, 2024	10.09	10.07	9.95	10.11	10.07	880,000
August 22, 2024	10.08	10.07	9.95	10.1	10.07	599,300
August 21, 2024	10.09	10.09	9.97	10.1	10.08	376,913
August 20, 2024	10.09	10.08	9.96	10.09	10.08	484,900
August 19, 2024	10.08	10.08	9.96	10.1	10.07	1.04M
August 16, 2024	10.08	10.07	9.95	10.09	10.07	827,700
August 15, 2024	10.08	10.08	9.96	10.09	10.06	776,579
August 14, 2024	10.08	10.06	9.94	10.1	10.06	655,349
August 13, 2024	10.04	10.06	9.94	10.1	10.04	1.39M
August 12, 2024	10.03	10.01	9.89	10.04	10.01	463,417
August 09, 2024	10.01	10.02	9.9	10.02	10	738,523
August 08, 2024	10.04	10.02	9.9	10.04	10	214,900
August 07, 2024	10	10	9.88	10.06	9.99	590,245
August 06, 2024	9.96	10.04	9.92	10.09	9.95	747,400
August 05, 2024	9.96	9.97	9.85	10.02	9.95	1.23M
August 02, 2024	10.04	10.03	9.91	10.1	10.03	542,900
August 01, 2024	10.1	10.06	9.94	10.14	10.05	1.06M
July 31, 2024	10.01	10	9.88	10.04	10	637,927
July 30, 2024	9.98	10.02	9.9	10.02	9.97	939,119
July 29, 2024	9.96	9.98	9.86	10	9.95	331,100
July 26, 2024	9.95	9.96	9.84	9.97	9.94	592,803
July 25, 2024	9.95	9.94	9.82	9.96	9.93	893,602
July 24, 2024	9.97	9.93	9.81	9.97	9.93	1.64M
July 23, 2024	9.98	9.96	9.84	9.98	9.96	536,500
July 22, 2024	9.95	9.97	9.85	9.99	9.95	713,900
July 19, 2024	9.95	9.94	9.82	9.96	9.94	636,107
July 18, 2024	9.98	9.95	9.83	9.98	9.94	985,100
July 17, 2024	9.97	9.97	9.85	9.99	9.97	392,600
July 16, 2024	9.98	9.99	9.87	9.99	9.97	517,400
July 15, 2024	9.99	9.97	9.85	10	9.97	437,500
July 12, 2024	10	9.99	9.87	10	9.96	1.55M
July 11, 2024	9.98	9.96	9.84	10.01	9.96	678,500

The Aaron's Company, Inc. (AAN) NYSE