ARA - American Renal Associates Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20196.997.196.777.147.1492,600
Aug 15, 20196.877.016.776.926.9275,100
Aug 14, 20197.177.196.856.906.9071,300
Aug 13, 20196.817.296.817.227.2277,900
Aug 12, 20196.917.106.826.856.8580,200
Aug 09, 20197.167.306.856.916.91129,900
Aug 08, 20197.087.207.037.157.1584,000
Aug 07, 20196.927.086.797.047.0468,900
Aug 06, 20197.017.246.797.057.05105,300
Aug 05, 20197.207.206.916.996.99103,900
Aug 02, 20197.347.457.137.267.2698,500
Aug 01, 20197.747.767.337.397.39108,700
Jul 31, 20197.988.247.687.707.70121,400
Jul 30, 20197.738.147.697.977.97148,400
Jul 29, 20197.988.147.707.797.79146,900
Jul 26, 20197.318.197.318.078.07354,500
Jul 25, 20197.257.397.147.267.26106,000
Jul 24, 20196.837.286.837.227.22137,800
Jul 23, 20196.806.936.736.856.8599,800
Jul 22, 20197.097.296.806.806.80111,400
Jul 19, 20197.217.327.067.087.0893,700
Jul 18, 20197.027.257.007.227.2280,500
Jul 17, 20196.977.246.977.117.11199,500
Jul 16, 20196.927.166.927.037.0393,800
Jul 15, 20197.037.236.897.027.0283,500
Jul 12, 20196.927.206.707.087.08155,000
Jul 11, 20196.767.006.766.926.92144,600
Jul 10, 20196.566.876.566.756.75312,800
Jul 09, 20197.317.346.726.756.75313,600
Jul 08, 20197.327.507.257.477.47153,500
Jul 05, 20197.157.357.047.287.2892,300
Jul 03, 20197.137.266.957.207.20179,900
Jul 02, 20197.447.567.007.107.10242,800
Jul 01, 20197.567.637.267.427.42171,200
Jun 28, 20196.987.636.987.447.44901,900
Jun 27, 20196.847.076.796.976.97119,900
Jun 26, 20196.987.116.726.836.83127,800
Jun 25, 20197.007.326.976.986.98168,300
Jun 24, 20197.047.206.906.996.99268,900
Jun 21, 20196.967.116.727.057.05297,800
Jun 20, 20197.027.236.827.017.01355,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...