ARA - American Renal Associates Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20196.557.066.476.906.90527,400
Jun 18, 20196.396.866.396.566.56234,800
Jun 17, 20196.246.416.126.346.34149,000
Jun 14, 20196.276.446.186.246.24214,900
Jun 13, 20196.156.375.946.236.23331,100
Jun 12, 20196.396.396.096.146.14281,500
Jun 11, 20196.686.856.436.456.45170,100
Jun 10, 20196.566.916.546.646.64205,400
Jun 07, 20196.506.626.376.536.53164,900
Jun 06, 20196.466.656.306.476.47233,800
Jun 05, 20196.856.856.346.466.46208,000
Jun 04, 20196.676.936.556.816.81185,200
Jun 03, 20196.506.596.376.586.5894,000
May 31, 20196.216.566.136.496.49104,900
May 30, 20196.046.315.976.256.25127,600
May 29, 20196.156.175.876.026.02144,800
May 28, 20196.226.286.156.226.22214,000
May 24, 20196.356.356.076.236.2397,700
May 23, 20196.656.656.176.286.28100,900
May 22, 20196.706.916.516.746.74132,300
May 21, 20196.756.906.586.726.72162,900
May 20, 20196.456.786.366.706.70116,400
May 17, 20196.346.676.346.516.51122,100
May 16, 20196.486.706.386.416.41113,300
May 15, 20196.326.606.186.546.54188,800
May 14, 20196.896.896.316.366.36181,000
May 13, 20197.147.146.566.906.90221,900
May 10, 20197.137.216.677.167.16171,500
May 09, 20197.047.166.857.137.13164,600
May 08, 20197.457.467.057.097.0980,700
May 07, 20197.637.757.317.437.43110,000
May 06, 20197.388.017.387.737.73139,700
May 03, 20197.237.757.157.617.61156,500
May 02, 20197.077.216.897.207.20106,200
May 01, 20196.877.206.787.117.1191,900
Apr 30, 20197.057.286.736.886.8895,200
Apr 29, 20196.737.196.737.047.04223,300
Apr 26, 20196.597.156.446.736.73266,700
Apr 25, 20196.616.716.426.656.65127,200
Apr 24, 20196.566.706.456.626.62160,900
Apr 23, 20196.146.776.086.556.55365,600
Apr 22, 20196.376.485.986.016.01206,200
Apr 18, 20196.006.525.826.406.40256,000
Apr 17, 20195.906.035.486.006.00456,600
Apr 16, 20196.366.435.805.845.84320,700
Apr 15, 20196.456.696.286.356.35106,800
Apr 12, 20196.576.806.386.456.45157,100
Apr 11, 20196.777.966.536.586.58551,700
Apr 10, 20195.996.985.976.696.69313,900
Apr 09, 20195.996.175.815.965.96260,500
Apr 08, 20196.046.085.846.006.00215,400
Apr 05, 20196.066.135.916.066.06484,300
Apr 04, 20196.136.366.046.066.06483,300
Apr 03, 20196.006.445.856.136.13388,400
Apr 02, 20196.036.185.635.965.96448,800
Apr 01, 20196.136.435.766.116.11693,500
Mar 29, 20196.086.456.006.146.141,067,400
Mar 28, 20197.527.525.806.016.013,076,300
Mar 27, 20199.859.899.479.709.70218,800
Mar 26, 20199.819.989.659.849.84144,600
Mar 25, 20199.509.849.439.759.75105,200
Mar 22, 20199.699.749.459.509.50122,100
Mar 21, 20199.819.929.729.739.7368,500
Mar 20, 20199.9610.019.589.899.8984,500
Mar 19, 20199.9310.169.829.999.99164,600
Mar 18, 201910.0110.319.749.839.8382,700
Mar 15, 201910.2310.249.7010.0210.02305,600
Mar 14, 201910.4910.9010.1910.2310.23192,300
Mar 13, 20199.7910.459.6510.3410.34211,100
Mar 12, 20199.7110.229.669.679.67156,400
Mar 11, 201910.0210.159.209.799.79604,800
Mar 08, 201910.9211.719.5610.4610.461,018,800
Mar 07, 201912.8512.8612.5012.5112.5145,700
Mar 06, 201913.3113.4012.6812.8512.85163,900
Mar 05, 201913.6413.8012.6213.2413.24271,800
Mar 04, 201913.8114.0313.1613.6513.65210,600
Mar 01, 201912.8514.1012.8513.8813.88166,100
Feb 28, 201912.9012.9012.2612.4912.49148,000
Feb 27, 201913.0013.1012.7512.8112.81132,000
Feb 26, 201913.1513.2212.8213.0013.0066,800
Feb 25, 201913.0513.2713.0113.1313.1347,400
Feb 22, 201913.1113.2112.8513.0613.0682,300
Feb 21, 201913.2013.3612.9713.0713.0751,400
Feb 20, 201912.7813.3612.7313.1713.1774,100
Feb 19, 201912.9013.0912.6012.9012.9070,800
Feb 15, 201912.3112.9512.2512.9012.90106,200
Feb 14, 201911.8712.3511.7112.2112.2174,300
Feb 13, 201911.8012.0611.7711.9111.9152,100
Feb 12, 201911.7511.9111.7311.7811.7850,600
Feb 11, 201911.8011.8611.6411.7911.7972,800
Feb 08, 201912.2212.2411.7411.7811.78119,900
Feb 07, 201912.2512.4512.1012.2912.2956,300
Feb 06, 201912.6412.6412.2412.3312.3350,500
Feb 05, 201912.3312.8412.3312.6412.6463,500
Feb 04, 201912.0412.4712.0412.2312.2342,100
Feb 01, 201912.0512.1211.9512.0812.0850,700
Jan 31, 201912.1412.3412.0012.1212.1250,200
Jan 30, 201912.0912.2411.9012.1212.1291,500
Jan 29, 201912.1212.1711.9312.0012.0031,600
Jan 28, 201912.0512.1611.8912.1212.1253,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...