-
5 DAY PERFORMANCE
-0.80% -
1 MONTH PERFORMANCE
-1.39% -
3 MONTH PERFORMANCE
+0.00% -
6 MONTH PERFORMANCE
+31.79% -
YEAR-TO-DATE PERFORMANCE
-8.55% -
1 YEAR PERFORMANCE
-4.97%
The Aaron's Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $10.04 | $9.96 (-0.8%) | $10.05 | $9.55 | 7.09 M | $306.62 M |
| 09/27/2024 | $10.05 | $10.05 (0%) | $10.07 | $10.03 | 1.43 M | $309.39 M |
| 09/26/2024 | $10.06 | $10.03 (-0.3%) | $10.06 | $10.02 | 2.52 M | $308.77 M |
| 09/25/2024 | $10.06 | $10.03 (-0.3%) | $10.06 | $10.03 | 1.48 M | $308.77 M |
| 09/24/2024 | $10.05 | $10.06 (0.1%) | $10.06 | $10.04 | 1.28 M | $309.70 M |
| 09/23/2024 | $10.07 | $10.06 (-0.1%) | $10.07 | $10.04 | 1.16 M | $309.70 M |
| 09/20/2024 | $10.03 | $10.02 (-0.1%) | $10.04 | $10.02 | 1.58 M | $308.47 M |
| 09/19/2024 | $10.07 | $10.04 (-0.3%) | $10.07 | $10.03 | 1.05 M | $309.08 M |
| 09/18/2024 | $10.06 | $10.05 (-0.1%) | $10.06 | $10.05 | 477,800 | $309.39 M |
| 09/17/2024 | $10.05 | $10.06 (0.1%) | $10.06 | $10.04 | 801,500 | $309.70 M |
| 09/16/2024 | $10.06 | $10.06 (0%) | $10.06 | $10.05 | 573,800 | $309.70 M |
| 09/13/2024 | $10.02 | $10.04 (0.2%) | $10.06 | $10.00 | 979,909 | $309.08 M |
| 09/12/2024 | $10.07 | $10.11 (0.4%) | $10.12 | $10.06 | 334,636 | $311.24 M |
| 09/11/2024 | $10.05 | $10.08 (0.3%) | $10.08 | $10.05 | 282,800 | $310.31 M |
| 09/10/2024 | $10.09 | $10.06 (-0.3%) | $10.09 | $10.04 | 426,700 | $309.70 M |
| 09/09/2024 | $9.99 | $10.07 (0.8%) | $10.07 | $9.99 | 744,800 | $310.00 M |
| 09/06/2024 | $10.02 | $10.01 (-0.1%) | $10.04 | $9.98 | 1.02 M | $308.16 M |
| 09/05/2024 | $9.98 | $9.99 (0.1%) | $10.00 | $9.95 | 1.51 M | $307.54 M |
| 09/04/2024 | $9.95 | $9.97 (0.2%) | $9.99 | $9.95 | 1.52 M | $306.93 M |
| 09/03/2024 | $9.98 | $9.98 (0%) | $10.08 | $9.83 | 5.17 M | $307.23 M |
| 08/30/2024 | $10.09 | $10.09 (0%) | $10.10 | $10.09 | 257,700 | $310.62 M |
| 08/29/2024 | $10.10 | $10.09 (-0.1%) | $10.11 | $10.09 | 237,031 | $310.62 M |
| 08/28/2024 | $10.09 | $10.09 (0%) | $10.11 | $10.08 | 729,325 | $310.62 M |
| 08/27/2024 | $10.08 | $10.07 (-0.1%) | $10.09 | $10.07 | 313,900 | $310.00 M |
| 08/26/2024 | $10.09 | $10.08 (-0.1%) | $10.10 | $10.08 | 349,823 | $310.31 M |
| 08/23/2024 | $10.09 | $10.07 (-0.2%) | $10.11 | $10.07 | 880,000 | $310.00 M |
| 08/22/2024 | $10.08 | $10.07 (-0.1%) | $10.10 | $10.07 | 599,300 | $310.00 M |
| 08/21/2024 | $10.09 | $10.09 (0%) | $10.10 | $10.08 | 376,913 | $310.62 M |
| 08/20/2024 | $10.09 | $10.08 (-0.1%) | $10.09 | $10.08 | 484,900 | $310.31 M |
| 08/19/2024 | $10.08 | $10.08 (0%) | $10.10 | $10.07 | 1.04 M | $310.31 M |
| 08/16/2024 | $10.08 | $10.07 (-0.1%) | $10.09 | $10.07 | 827,700 | $310.00 M |
| 08/15/2024 | $10.08 | $10.08 (0%) | $10.09 | $10.06 | 776,579 | $310.31 M |
| 08/14/2024 | $10.08 | $10.06 (-0.2%) | $10.10 | $10.06 | 655,349 | $309.70 M |
| 08/13/2024 | $10.04 | $10.06 (0.2%) | $10.10 | $10.04 | 1.39 M | $309.70 M |
| 08/12/2024 | $10.03 | $10.01 (-0.2%) | $10.04 | $10.01 | 463,417 | $308.16 M |
| 08/09/2024 | $10.01 | $10.02 (0.1%) | $10.02 | $10.00 | 738,523 | $308.47 M |
| 08/08/2024 | $10.04 | $10.02 (-0.2%) | $10.04 | $10.00 | 214,900 | $308.47 M |
| 08/07/2024 | $10.00 | $10.00 (0%) | $10.06 | $9.99 | 590,245 | $307.85 M |
| 08/06/2024 | $9.96 | $10.04 (0.8%) | $10.09 | $9.95 | 747,400 | $309.08 M |
| 08/05/2024 | $9.96 | $9.97 (0.1%) | $10.02 | $9.95 | 1.23 M | $306.93 M |
| 08/02/2024 | $10.04 | $10.03 (-0.1%) | $10.10 | $10.03 | 542,900 | $308.77 M |
| 08/01/2024 | $10.10 | $10.06 (-0.4%) | $10.14 | $10.05 | 1.06 M | $309.70 M |
| 07/31/2024 | $10.01 | $10.00 (-0.1%) | $10.04 | $10.00 | 637,927 | $307.85 M |
| 07/30/2024 | $9.98 | $10.02 (0.4%) | $10.02 | $9.97 | 939,119 | $308.47 M |
| 07/29/2024 | $9.96 | $9.98 (0.2%) | $10.00 | $9.95 | 331,100 | $307.23 M |
| 07/26/2024 | $9.95 | $9.96 (0.1%) | $9.97 | $9.94 | 592,803 | $306.62 M |
| 07/25/2024 | $9.95 | $9.94 (-0.1%) | $9.96 | $9.93 | 893,602 | $306.00 M |
| 07/24/2024 | $9.97 | $9.93 (-0.4%) | $9.97 | $9.93 | 1.64 M | $305.70 M |
| 07/23/2024 | $9.98 | $9.96 (-0.2%) | $9.98 | $9.96 | 536,500 | $306.62 M |
| 07/22/2024 | $9.95 | $9.97 (0.2%) | $9.99 | $9.95 | 713,900 | $306.93 M |
| 07/19/2024 | $9.95 | $9.94 (-0.1%) | $9.96 | $9.94 | 636,107 | $306.00 M |
| 07/18/2024 | $9.98 | $9.95 (-0.3%) | $9.98 | $9.94 | 985,100 | $306.31 M |
| 07/17/2024 | $9.97 | $9.97 (0%) | $9.99 | $9.97 | 392,600 | $306.93 M |
| 07/16/2024 | $9.98 | $9.99 (0.1%) | $9.99 | $9.97 | 517,400 | $307.54 M |
| 07/15/2024 | $9.99 | $9.97 (-0.2%) | $10.00 | $9.97 | 437,500 | $306.93 M |
| 07/12/2024 | $10.00 | $9.99 (-0.1%) | $10.00 | $9.96 | 1.55 M | $307.54 M |
| 07/11/2024 | $9.98 | $9.96 (-0.2%) | $10.01 | $9.96 | 678,500 | $306.62 M |
| 07/10/2024 | $9.98 | $9.95 (-0.3%) | $10.05 | $9.94 | 1.11 M | $306.31 M |
| 07/09/2024 | $9.98 | $9.98 (0%) | $10.00 | $9.97 | 692,044 | $307.23 M |
| 07/08/2024 | $9.98 | $9.98 (0%) | $10.00 | $9.97 | 449,500 | $307.23 M |
| 07/05/2024 | $9.97 | $9.98 (0.1%) | $10.00 | $9.96 | 504,330 | $307.23 M |
| 07/03/2024 | $9.96 | $9.99 (0.3%) | $9.99 | $9.95 | 532,004 | $307.54 M |
| 07/02/2024 | $9.96 | $9.96 (0%) | $9.97 | $9.93 | 827,400 | $306.62 M |
| 07/01/2024 | $9.98 | $9.95 (-0.3%) | $9.99 | $9.93 | 897,512 | $306.31 M |