Dark

ARA
American Renal Associates Holdings, Inc
stock NYSE

Inactive

Jan 25, 2021 3:59:00 PM EST

11.47USD-0.261%(-0.03)146,880

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-11.49)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-01-22	11.52	11.520	11.480	11.50	+0.087%	146,880	0.000%
2021-01-21	11.47	11.500	11.470	11.49	+0.087%	156,746	+0.087%
2021-01-20	11.46	11.480	11.460	11.48	+0.175%	119,181	+0.174%
2021-01-19	11.47	11.475	11.460	11.46	-0.087%	85,304	+0.349%
2021-01-15	11.47	11.480	11.460	11.47	0.000%	149,032	+0.262%
2021-01-14	11.46	11.480	11.450	11.47	+0.087%	138,216	+0.262%
2021-01-13	11.46	11.470	11.460	11.46	0.000%	59,005	+0.349%
2021-01-12	11.45	11.470	11.450	11.46	-0.087%	121,046	+0.349%
2021-01-11	11.46	11.470	11.450	11.47	+0.087%	65,630	+0.262%
2021-01-08	11.47	11.470	11.450	11.46	0.000%	93,972	+0.349%
2021-01-07	11.45	11.470	11.450	11.46	+0.087%	91,719	+0.349%
2021-01-06	11.47	11.490	11.450	11.45	0.000%	137,975	+0.437%
2021-01-05	11.46	11.490	11.450	11.45	-0.087%	117,797	+0.437%
2021-01-04	11.45	11.470	11.450	11.46	+0.087%	112,472	+0.349%
2020-12-31	11.45	11.470	11.450	11.45	0.000%	96,735	+0.437%
2020-12-30	11.46	11.470	11.450	11.45	-0.087%	55,336	+0.437%
2020-12-29	11.45	11.470	11.450	11.46	+0.087%	217,962	+0.349%
2020-12-28	11.45	11.470	11.450	11.45	+0.087%	142,437	+0.437%
2020-12-24	11.46	11.475	11.440	11.44	-0.087%	85,785	+0.524%
2020-12-23	11.48	11.480	11.440	11.45	-0.087%	126,131	+0.437%
2020-12-22	11.46	11.480	11.440	11.46	-0.087%	197,930	+0.349%
2020-12-21	11.44	11.490	11.440	11.47	+0.262%	290,980	+0.262%
2020-12-18	11.48	11.480	11.440	11.44	-0.262%	285,591	+0.524%
2020-12-17	11.47	11.480	11.460	11.47	+0.087%	116,114	+0.262%
2020-12-16	11.44	11.470	11.435	11.46	+0.175%	214,233	+0.349%
2020-12-15	11.42	11.450	11.420	11.44	+0.175%	60,884	+0.524%
2020-12-14	11.44	11.450	11.420	11.42	0.000%	291,707	+0.701%
2020-12-11	11.44	11.440	11.410	11.42	0.000%	205,556	+0.701%
2020-12-10	11.42	11.440	11.400	11.42	0.000%	366,708	+0.701%
2020-12-09	11.43	11.460	11.420	11.42	-0.087%	197,513	+0.701%
2020-12-08	11.42	11.450	11.420	11.43	+0.088%	189,615	+0.612%
2020-12-07	11.43	11.440	11.420	11.42	-0.087%	59,130	+0.701%
2020-12-04	11.44	11.450	11.430	11.43	+0.088%	73,214	+0.612%
2020-12-03	11.42	11.440	11.420	11.42	-0.087%	78,620	+0.701%
2020-12-02	11.44	11.450	11.420	11.43	-0.087%	65,340	+0.612%
2020-12-01	11.44	11.450	11.400	11.44	+0.263%	58,791	+0.524%
2020-11-30	11.43	11.450	11.410	11.41	-0.088%	103,077	+0.789%
2020-11-27	11.44	11.450	11.410	11.42	-0.175%	44,439	+0.701%
2020-11-25	11.45	11.460	11.410	11.44	-0.087%	351,487	+0.524%
2020-11-24	11.43	11.450	11.420	11.45	+0.263%	430,749	+0.437%
2020-11-23	11.43	11.440	11.410	11.42	0.000%	341,174	+0.701%
2020-11-20	11.42	11.430	11.410	11.42	0.000%	112,365	+0.701%
2020-11-19	11.42	11.430	11.410	11.42	0.000%	218,506	+0.701%
2020-11-18	11.42	11.430	11.410	11.42	0.000%	200,214	+0.701%
2020-11-17	11.44	11.450	11.410	11.42	-0.175%	105,387	+0.701%
2020-11-16	11.45	11.450	11.430	11.44	+0.175%	267,663	+0.524%
2020-11-13	11.46	11.460	11.370	11.42	-0.175%	210,830	+0.701%
2020-11-12	11.49	11.490	11.430	11.44	-0.435%	246,624	+0.524%
2020-11-11	11.50	11.500	11.450	11.49	-0.087%	69,224	+0.087%
2020-11-10	11.50	11.500	11.480	11.50	0.000%	89,463	0.000%
2020-11-09	11.50	11.510	11.450	11.50	+0.087%	159,757	0.000%
2020-11-06	11.46	11.490	11.420	11.49	0.000%	91,101	+0.087%
2020-11-05	11.48	11.500	11.450	11.49	+0.087%	74,696	+0.087%
2020-11-04	11.45	11.490	11.440	11.48	0.000%	131,959	+0.174%
2020-11-03	11.50	11.500	11.460	11.48	0.000%	99,551	+0.174%
2020-11-02	11.48	11.500	11.440	11.48	-0.087%	68,057	+0.174%
2020-10-30	11.42	11.490	11.400	11.49	+0.701%	70,938	+0.087%
2020-10-29	11.42	11.480	11.390	11.41	-0.610%	59,676	+0.789%
2020-10-28	11.39	11.490	11.380	11.48	+0.613%	65,558	+0.174%
2020-10-27	11.45	11.460	11.390	11.41	-0.523%	62,527	+0.789%
2020-10-26	11.45	11.490	11.400	11.47	-0.261%	51,768	+0.262%
2020-10-23	11.51	11.550	11.440	11.50	+0.087%	99,155	0.000%
2020-10-22	11.43	11.500	11.430	11.49	+0.613%	85,881	+0.087%
2020-10-21	11.45	11.460	11.410	11.42	-0.523%	108,540	+0.701%
2020-10-20	11.45	11.490	11.410	11.48	+0.350%	126,550	+0.174%
2020-10-19	11.48	11.510	11.430	11.44	-0.348%	84,666	+0.524%
2020-10-16	11.46	11.510	11.460	11.48	-0.087%	81,533	+0.174%
2020-10-15	11.42	11.510	11.410	11.49	+0.525%	115,438	+0.087%
2020-10-14	11.50	11.570	11.410	11.43	-0.867%	100,130	+0.612%
2020-10-13	11.46	11.600	11.440	11.53	+0.174%	131,808	-0.260%
2020-10-12	11.44	11.540	11.380	11.51	+0.612%	176,211	-0.087%
2020-10-09	11.57	11.600	11.390	11.44	-1.038%	175,318	+0.524%
2020-10-08	11.60	11.690	11.550	11.56	-0.602%	120,452	-0.519%
2020-10-07	11.70	11.750	11.570	11.63	-1.357%	516,458	-1.118%
2020-10-06	11.59	11.980	11.560	11.79	+1.726%	607,493	-2.460%
2020-10-05	11.57	11.710	11.480	11.59	+0.608%	1,005,315	-0.777%
2020-10-02	11.35	11.830	11.310	11.52	+66.474%	2,242,694	-0.174%
2020-10-01	6.99	6.990	6.760	6.92	+0.290%	45,650	+66.185%
2020-09-30	6.75	6.990	6.750	6.90	+3.293%	100,599	+66.667%
2020-09-29	6.54	6.730	6.460	6.68	+2.141%	16,075	+72.156%
2020-09-28	6.33	6.650	6.330	6.54	+4.640%	43,271	+75.841%
2020-09-25	6.27	6.340	6.230	6.25	-0.160%	35,238	+84.000%
2020-09-24	6.19	6.340	6.180	6.26	+0.968%	38,722	+83.706%
2020-09-23	6.19	6.260	6.110	6.20	-0.641%	60,145	+85.484%
2020-09-22	6.39	6.390	6.100	6.24	-0.478%	125,775	+84.295%
2020-09-21	6.26	6.390	6.080	6.27	-2.941%	143,938	+83.413%
2020-09-18	6.41	6.500	6.250	6.46	+1.893%	75,409	+78.019%
2020-09-17	6.20	6.420	6.200	6.34	+1.440%	31,918	+81.388%
2020-09-16	6.27	6.400	6.180	6.25	+0.160%	67,736	+84.000%
2020-09-15	6.49	6.500	6.220	6.24	-3.406%	37,438	+84.295%
2020-09-14	6.34	6.480	6.150	6.46	+1.732%	99,933	+78.019%
2020-09-11	6.38	6.380	6.150	6.35	-0.470%	74,192	+81.102%
2020-09-10	6.23	6.420	6.200	6.38	+2.572%	37,079	+80.251%
2020-09-09	6.30	6.350	6.090	6.22	-0.955%	53,628	+84.887%
2020-09-08	6.36	6.420	6.120	6.28	-2.333%	47,798	+83.121%
2020-09-04	6.28	6.480	6.180	6.43	+2.716%	72,429	+78.849%
2020-09-03	6.58	6.600	6.160	6.26	-6.287%	77,547	+83.706%
2020-09-02	6.73	6.790	6.570	6.68	-0.743%	32,720	+72.156%
2020-09-01	6.75	6.810	6.640	6.73	-0.148%	31,007	+70.877%
2020-08-31	6.70	6.900	6.540	6.74	+0.447%	38,910	+70.623%
2020-08-28	6.80	6.800	6.660	6.71	-0.740%	41,797	+71.386%
2020-08-27	6.62	6.800	6.620	6.76	+2.269%	21,078	+70.118%
2020-08-26	6.35	6.740	6.350	6.61	+3.443%	44,040	+73.979%
2020-08-25	6.47	6.470	6.130	6.39	-1.084%	104,188	+79.969%
2020-08-24	6.67	6.680	6.370	6.46	-2.564%	51,509	+78.019%
2020-08-21	6.96	6.960	6.510	6.63	-5.150%	46,206	+73.454%
2020-08-20	7.00	7.170	6.910	6.99	-0.427%	40,167	+64.521%
2020-08-19	6.98	7.110	6.920	7.02	+0.429%	44,027	+63.818%
2020-08-18	7.19	7.190	6.830	6.99	-2.782%	30,268	+64.521%
2020-08-17	7.43	7.430	6.980	7.19	-0.553%	93,393	+59.944%
2020-08-14	6.99	7.400	6.990	7.23	+2.845%	53,316	+59.059%
2020-08-13	7.00	7.040	6.790	7.03	+0.572%	66,518	+63.585%
2020-08-12	6.73	7.000	6.710	6.99	+6.231%	111,675	+64.521%
2020-08-11	6.84	6.990	6.500	6.58	-1.349%	56,241	+74.772%
2020-08-10	6.48	6.740	6.440	6.67	+2.458%	46,435	+72.414%
2020-08-07	6.38	6.540	6.280	6.51	+3.006%	49,700	+76.651%
2020-08-06	6.33	6.410	6.270	6.32	-1.095%	25,238	+81.962%
2020-08-05	6.39	6.430	6.200	6.39	+1.914%	57,991	+79.969%
2020-08-04	6.26	6.330	6.080	6.27	+1.129%	67,819	+83.413%
2020-08-03	6.49	6.600	6.200	6.20	-3.876%	107,057	+85.484%
2020-07-31	6.70	6.700	6.380	6.45	-2.421%	59,678	+78.295%
2020-07-30	6.33	6.710	6.320	6.61	+2.006%	62,811	+73.979%
2020-07-29	6.30	6.520	6.300	6.48	+3.349%	39,209	+77.469%
2020-07-28	6.50	6.500	6.230	6.27	-3.834%	42,016	+83.413%
2020-07-27	6.34	6.590	6.340	6.52	+2.194%	20,987	+76.380%
2020-07-24	6.70	6.750	6.360	6.38	-5.341%	34,822	+80.251%
2020-07-23	6.82	6.930	6.720	6.74	-0.736%	32,459	+70.623%
2020-07-22	6.73	6.820	6.590	6.79	+0.892%	57,288	+69.367%
2020-07-21	6.82	6.910	6.560	6.73	-0.444%	70,946	+70.877%
2020-07-20	6.73	6.990	6.640	6.76	-1.170%	47,391	+70.118%
2020-07-17	6.85	7.130	6.810	6.84	-0.292%	29,512	+68.129%
2020-07-16	6.97	7.040	6.720	6.86	-1.860%	39,807	+67.638%
2020-07-15	6.79	7.210	6.790	6.99	+5.909%	126,668	+64.521%
2020-07-14	6.65	6.720	6.440	6.60	-1.345%	46,430	+74.242%
2020-07-13	6.42	7.230	6.360	6.69	+5.189%	142,948	+71.898%
2020-07-10	6.29	6.430	6.160	6.36	+1.923%	66,487	+80.818%
2020-07-09	6.57	6.570	6.240	6.24	-5.598%	82,342	+84.295%
2020-07-08	6.60	6.800	6.460	6.61	-0.302%	195,542	+73.979%
2020-07-07	6.56	6.850	6.300	6.63	+0.607%	123,666	+73.454%
2020-07-06	6.55	6.670	6.210	6.59	+2.808%	94,804	+74.507%
2020-07-02	6.64	6.700	6.380	6.41	-1.385%	67,693	+79.407%
2020-07-01	6.49	6.600	6.310	6.50	-0.307%	65,584	+76.923%
2020-06-30	6.16	6.540	6.160	6.52	+5.844%	109,860	+76.380%
2020-06-29	5.97	6.280	5.820	6.16	+4.407%	105,604	+86.688%
2020-06-26	5.70	5.960	5.570	5.90	+1.724%	544,585	+94.915%
2020-06-25	5.80	5.880	5.690	5.80	-0.685%	108,124	+98.276%
2020-06-24	5.95	5.950	5.760	5.84	-2.504%	188,613	+96.918%
2020-06-23	6.10	6.220	5.980	5.99	-0.333%	123,309	+91.987%
2020-06-22	5.94	6.060	5.860	6.01	+0.670%	95,848	+91.348%
2020-06-19	6.12	6.180	5.870	5.97	-2.769%	208,251	+92.630%
2020-06-18	6.16	6.370	6.120	6.14	-1.917%	55,944	+87.296%
2020-06-17	6.31	6.540	6.180	6.26	-0.318%	91,286	+83.706%
2020-06-16	6.62	6.620	6.250	6.28	-0.475%	77,667	+83.121%
2020-06-15	6.00	6.420	6.000	6.31	+2.104%	65,800	+82.250%
2020-06-12	6.42	6.420	5.910	6.18	+1.146%	120,050	+86.084%
2020-06-11	6.21	6.250	6.000	6.11	-3.323%	172,935	+88.216%
2020-06-10	6.46	6.610	6.250	6.32	-6.785%	164,804	+81.962%
2020-06-09	7.04	7.040	6.550	6.78	-5.702%	58,536	+69.617%
2020-06-08	7.03	7.470	6.940	7.19	+4.203%	136,846	+59.944%
2020-06-05	6.71	7.010	6.540	6.90	+7.143%	195,115	+66.667%
2020-06-04	6.34	6.730	6.340	6.44	0.000%	108,467	+78.571%
2020-06-03	6.38	6.560	6.290	6.44	+4.039%	103,597	+78.571%
2020-06-02	6.63	6.700	6.110	6.19	-5.207%	94,118	+85.784%
2020-06-01	6.12	6.680	6.120	6.53	+5.493%	106,885	+76.110%
2020-05-29	6.16	6.260	6.060	6.19	-1.118%	62,147	+85.784%
2020-05-28	6.41	6.530	6.240	6.26	+0.160%	57,307	+83.706%
2020-05-27	6.21	6.350	6.100	6.25	+0.806%	79,307	+84.000%
2020-05-26	6.50	6.520	6.170	6.20	+0.162%	66,253	+85.484%
2020-05-22	6.46	6.460	6.020	6.19	-3.432%	73,503	+85.784%
2020-05-21	6.49	6.620	6.280	6.41	+0.313%	49,795	+79.407%
2020-05-20	6.33	6.670	6.290	6.39	+0.472%	63,413	+79.969%
2020-05-19	6.64	6.820	6.340	6.36	-5.357%	53,142	+80.818%
2020-05-18	6.52	6.840	6.400	6.72	+7.520%	91,729	+71.131%
2020-05-15	6.20	6.250	6.000	6.25	+1.297%	70,361	+84.000%
2020-05-14	6.21	6.340	5.910	6.17	-2.987%	132,677	+86.386%
2020-05-13	6.23	6.410	6.150	6.36	0.000%	123,841	+80.818%
2020-05-12	6.96	7.250	6.240	6.36	-13.704%	170,550	+80.818%
2020-05-11	7.50	7.830	7.320	7.37	-4.286%	79,834	+56.038%
2020-05-08	7.14	7.730	7.140	7.70	+10.632%	58,824	+49.351%
2020-05-07	7.14	7.270	6.780	6.96	-1.136%	76,556	+65.230%
2020-05-06	6.72	7.150	6.550	7.04	+4.762%	80,893	+63.352%
2020-05-05	6.96	7.220	6.680	6.72	-1.322%	77,312	+71.131%
2020-05-04	6.61	6.860	6.610	6.81	+0.889%	36,547	+68.869%
2020-05-01	7.25	7.250	6.650	6.75	-9.759%	93,476	+70.370%
2020-04-30	7.71	7.730	7.400	7.48	-5.316%	50,992	+53.743%
2020-04-29	7.44	8.030	7.090	7.90	+10.490%	97,065	+45.570%
2020-04-28	7.43	7.440	6.940	7.15	-0.694%	53,022	+60.839%
2020-04-27	7.35	7.490	7.090	7.20	+1.124%	80,143	+59.722%
2020-04-24	6.23	7.250	6.050	7.12	+14.286%	193,276	+61.517%
2020-04-23	6.05	6.350	6.050	6.23	+2.299%	43,843	+84.591%
2020-04-22	6.18	6.300	6.050	6.09	-0.327%	49,079	+88.834%
2020-04-21	6.10	6.220	5.950	6.11	-1.768%	54,005	+88.216%
2020-04-20	6.43	6.470	6.150	6.22	-2.508%	62,854	+84.887%
2020-04-17	6.31	6.490	6.110	6.38	+3.404%	92,482	+80.251%
2020-04-16	6.23	6.250	5.800	6.17	-0.963%	97,751	+86.386%
2020-04-15	5.93	6.680	5.800	6.23	+1.136%	115,151	+84.591%
2020-04-14	6.89	6.900	6.020	6.16	-8.333%	179,370	+86.688%
2020-04-13	6.91	6.940	6.510	6.72	-5.882%	76,335	+71.131%
2020-04-09	6.57	7.280	6.460	7.14	+10.526%	175,640	+61.064%
2020-04-08	5.64	6.570	5.640	6.46	+11.765%	145,829	+78.019%
2020-04-07	6.45	6.660	5.710	5.78	-7.962%	135,236	+98.962%
2020-04-06	6.17	6.490	6.010	6.28	+6.261%	146,015	+83.121%
2020-04-03	5.92	6.210	5.760	5.91	-1.664%	148,955	+94.585%
2020-04-02	6.11	6.540	5.790	6.01	-3.686%	73,948	+91.348%
2020-04-01	6.59	6.590	5.790	6.24	-5.598%	124,656	+84.295%
2020-03-31	6.97	7.310	6.510	6.61	-5.706%	105,960	+73.979%
2020-03-30	7.41	7.410	6.970	7.01	-4.755%	107,842	+64.051%
2020-03-27	7.84	7.920	7.340	7.36	-10.134%	183,214	+56.250%
2020-03-26	7.92	8.510	7.920	8.19	+3.934%	109,816	+40.415%
2020-03-25	7.98	8.440	7.720	7.88	-2.112%	100,579	+45.939%
2020-03-24	8.41	8.540	7.800	8.05	+1.004%	141,817	+42.857%
2020-03-23	7.72	8.260	7.410	7.97	+3.776%	144,330	+44.291%
2020-03-20	8.32	8.320	7.430	7.68	-7.246%	258,155	+49.740%
2020-03-19	7.55	8.570	7.460	8.28	+9.235%	139,129	+38.889%
2020-03-18	8.01	8.740	7.270	7.58	-12.167%	200,272	+51.715%
2020-03-17	8.83	8.990	7.420	8.63	-1.259%	363,024	+33.256%
2020-03-16	9.50	9.500	7.660	8.74	+9.799%	455,182	+31.579%
2020-03-13	6.86	8.060	6.550	7.96	+22.273%	133,732	+44.472%
2020-03-12	6.74	6.750	6.410	6.51	-8.824%	109,438	+76.651%
2020-03-11	7.78	7.780	7.050	7.14	-11.304%	83,123	+61.064%
2020-03-10	8.01	8.210	7.200	8.05	+3.470%	98,839	+42.857%
2020-03-09	7.47	7.860	7.430	7.78	-5.925%	63,383	+47.815%
2020-03-06	8.03	8.470	7.910	8.27	-1.430%	91,248	+39.057%
2020-03-05	8.56	8.710	8.000	8.39	-4.659%	68,282	+37.068%
2020-03-04	8.71	9.040	8.690	8.80	+3.529%	120,524	+30.682%
2020-03-03	8.59	8.800	8.250	8.50	-1.734%	95,242	+35.294%
2020-03-02	8.13	8.690	7.950	8.65	+7.453%	50,937	+32.948%
2020-02-28	8.22	8.220	7.600	8.05	-3.477%	155,709	+42.857%
2020-02-27	8.09	8.590	7.670	8.34	-0.239%	99,705	+37.890%
2020-02-26	8.03	8.770	7.800	8.36	+5.157%	74,879	+37.560%
2020-02-25	8.47	8.750	7.730	7.95	-6.028%	117,515	+44.654%
2020-02-24	8.29	8.600	8.200	8.46	-3.314%	48,119	+35.934%
2020-02-21	8.97	8.970	8.580	8.75	-2.561%	28,476	+31.429%
2020-02-20	8.77	9.050	8.680	8.98	+1.814%	44,897	+28.062%
2020-02-19	8.94	8.940	8.710	8.82	-0.899%	20,640	+30.385%
2020-02-18	8.87	9.070	8.710	8.90	-1.330%	22,405	+29.213%
2020-02-14	9.10	9.100	8.840	9.02	-0.661%	31,899	+27.494%
2020-02-13	9.19	9.280	9.060	9.08	-2.050%	15,565	+26.652%
2020-02-12	9.31	9.580	9.200	9.27	+1.201%	47,798	+24.056%
2020-02-11	8.75	9.290	8.750	9.16	+5.409%	34,706	+25.546%
2020-02-10	8.30	8.710	8.260	8.69	+3.207%	54,700	+32.336%
2020-02-07	8.79	8.790	8.390	8.42	-4.643%	89,607	+36.580%
2020-02-06	9.12	9.280	8.780	8.83	-2.860%	77,561	+30.238%
2020-02-05	9.02	9.120	8.890	9.09	+2.365%	65,358	+26.513%
2020-02-04	9.27	9.270	8.700	8.88	-2.203%	71,475	+29.505%
2020-02-03	9.15	9.380	9.050	9.08	0.000%	66,075	+26.652%
2020-01-31	9.31	9.350	8.830	9.08	-3.507%	64,966	+26.652%
2020-01-30	9.44	9.610	9.200	9.41	-2.285%	89,504	+22.210%
2020-01-29	9.83	9.890	9.570	9.63	-2.432%	32,496	+19.418%
2020-01-28	9.78	9.960	9.730	9.87	+1.648%	38,497	+16.515%
2020-01-27	9.55	9.780	9.330	9.71	-1.120%	61,677	+18.435%
2020-01-24	9.53	9.960	9.430	9.82	+5.252%	119,567	+17.108%
2020-01-23	9.57	9.570	9.140	9.33	-3.715%	103,484	+23.258%
2020-01-22	9.87	9.930	9.680	9.69	-1.624%	31,956	+18.679%
2020-01-21	9.58	9.910	9.510	9.85	+1.967%	82,809	+16.751%
2020-01-17	9.98	10.040	9.650	9.66	-1.829%	62,744	+19.048%
2020-01-16	9.84	10.100	9.740	9.84	+1.027%	79,270	+16.870%
2020-01-15	9.73	10.030	9.670	9.74	-0.103%	63,875	+18.070%
2020-01-14	9.57	10.090	9.570	9.75	+1.563%	72,791	+17.949%
2020-01-13	9.38	9.740	9.180	9.60	+3.784%	83,641	+19.792%
2020-01-10	9.26	9.310	9.040	9.25	-0.108%	57,036	+24.324%
2020-01-09	9.37	9.530	9.210	9.26	-0.323%	47,101	+24.190%
2020-01-08	9.16	9.450	9.090	9.29	+1.641%	78,942	+23.789%
2020-01-07	9.09	9.250	9.020	9.14	-0.327%	66,531	+25.821%
2020-01-06	9.31	9.420	8.960	9.17	-2.343%	136,199	+25.409%
2020-01-03	9.55	9.840	9.280	9.39	-3.889%	99,200	+22.471%
2020-01-02	10.35	10.350	9.670	9.77	-5.786%	107,199	+17.707%
2019-12-31	9.93	10.470	9.900	10.37	+3.596%	102,127	+10.897%
2019-12-30	10.13	10.160	9.910	10.01	-0.100%	100,887	+14.885%
2019-12-27	10.20	10.260	10.010	10.02	-1.183%	65,182	+14.770%
2019-12-26	10.11	10.170	9.890	10.14	+1.603%	52,878	+13.412%
2019-12-24	9.76	10.180	9.640	9.98	+3.313%	56,776	+15.230%
2019-12-23	9.70	9.700	9.270	9.66	+0.207%	106,204	+19.048%
2019-12-20	9.74	9.740	9.300	9.64	-0.207%	140,590	+19.295%
2019-12-19	9.99	9.990	9.610	9.66	-2.523%	99,555	+19.048%
2019-12-18	10.15	10.150	9.810	9.91	+1.019%	117,699	+16.044%
2019-12-17	9.97	10.210	9.800	9.81	-1.802%	84,723	+17.227%
2019-12-16	10.20	10.400	9.900	9.99	-1.963%	79,741	+15.115%
2019-12-13	10.15	10.380	10.000	10.19	-0.875%	82,504	+12.856%
2019-12-12	10.04	10.600	10.010	10.28	+1.082%	87,587	+11.868%
2019-12-11	9.83	10.190	9.750	10.17	+2.624%	123,533	+13.078%
2019-12-10	9.82	10.020	9.620	9.91	-0.502%	86,872	+16.044%
2019-12-09	9.65	10.280	9.620	9.96	+3.212%	172,602	+15.462%
2019-12-06	9.53	10.080	9.450	9.65	+2.333%	267,637	+19.171%
2019-12-05	9.33	9.480	9.120	9.43	+2.500%	122,147	+21.951%
2019-12-04	8.85	9.220	8.830	9.20	+4.545%	127,332	+25.000%
2019-12-03	9.13	9.300	8.730	8.80	-5.681%	165,170	+30.682%
2019-12-02	9.55	9.670	9.240	9.33	-1.374%	101,497	+23.258%
2019-11-29	9.19	9.760	9.190	9.46	+1.940%	77,319	+21.564%
2019-11-27	9.32	9.430	9.050	9.28	-0.215%	145,179	+23.922%
2019-11-26	9.48	9.480	9.130	9.30	-2.413%	115,225	+23.656%
2019-11-25	9.29	9.680	9.150	9.53	+4.039%	231,060	+20.672%
2019-11-22	9.00	9.380	8.960	9.16	+2.691%	131,437	+25.546%
2019-11-21	9.03	9.040	8.770	8.92	-0.112%	97,679	+28.924%
2019-11-20	8.68	9.080	8.500	8.93	+0.450%	127,137	+28.779%
2019-11-19	9.19	9.270	8.760	8.89	-0.336%	170,624	+29.359%
2019-11-18	9.03	9.120	8.620	8.92	-2.086%	196,217	+28.924%
2019-11-15	9.34	9.550	8.840	9.11	-1.407%	132,178	+26.235%
2019-11-14	9.45	9.880	9.200	9.24	-2.634%	131,804	+24.459%
2019-11-13	9.59	9.840	9.090	9.49	-2.567%	227,085	+21.180%
2019-11-12	9.65	10.550	9.630	9.74	+0.828%	302,144	+18.070%
2019-11-11	9.31	9.950	9.310	9.66	+2.548%	130,682	+19.048%
2019-11-08	8.60	9.590	8.550	9.42	+11.876%	283,699	+22.081%
2019-11-07	9.00	9.000	8.280	8.42	-4.859%	244,182	+36.580%
2019-11-06	9.75	10.210	8.530	8.85	+1.375%	479,538	+29.944%
2019-11-05	9.18	9.440	8.600	8.73	-3.749%	234,318	+31.730%
2019-11-04	8.50	9.330	8.410	9.07	+8.623%	283,043	+26.792%
2019-11-01	8.41	9.050	8.280	8.35	+0.361%	144,433	+37.725%
2019-10-31	8.84	8.890	8.270	8.32	-6.412%	141,012	+38.221%
2019-10-30	8.52	9.080	8.170	8.89	+3.977%	253,941	+29.359%
2019-10-29	8.09	8.580	7.980	8.55	+4.651%	135,695	+34.503%
2019-10-28	7.90	8.480	7.880	8.17	+4.076%	153,495	+40.759%
2019-10-25	7.37	8.130	7.250	7.85	+6.081%	190,872	+46.497%
2019-10-24	7.19	7.430	6.980	7.40	+3.064%	134,642	+55.405%
2019-10-23	7.37	7.550	7.130	7.18	-2.446%	124,148	+60.167%
2019-10-22	7.16	7.390	7.100	7.36	+2.222%	122,994	+56.250%
2019-10-21	6.87	7.380	6.790	7.20	+6.984%	235,481	+59.722%
2019-10-18	6.72	6.850	6.390	6.73	-0.884%	132,322	+70.877%
2019-10-17	6.69	6.900	6.610	6.79	+2.413%	123,436	+69.367%
2019-10-16	6.47	6.690	6.450	6.63	+2.473%	118,222	+73.454%
2019-10-15	6.21	6.500	6.190	6.47	+3.355%	146,214	+77.743%
2019-10-14	6.21	6.380	5.930	6.26	+1.459%	149,406	+83.706%
2019-10-11	6.12	6.250	6.010	6.17	+3.523%	195,677	+86.386%
2019-10-10	6.00	6.170	5.870	5.96	-1.812%	160,177	+92.953%
2019-10-09	6.07	6.160	5.890	6.07	+1.167%	139,263	+89.456%
2019-10-08	6.26	6.310	5.940	6.00	-5.363%	210,018	+91.667%
2019-10-07	6.26	6.610	6.180	6.34	+1.440%	297,619	+81.388%
2019-10-04	6.05	6.350	5.830	6.25	+3.821%	135,603	+84.000%
2019-10-03	6.07	6.130	5.700	6.02	-0.987%	336,598	+91.030%
2019-10-02	6.03	6.290	5.800	6.08	+0.997%	303,048	+89.145%
2019-10-01	6.28	6.670	5.860	6.02	-4.747%	365,518	+91.030%
2019-09-30	6.40	6.600	6.320	6.32	-3.067%	177,549	+81.962%
2019-09-27	6.82	6.960	6.450	6.52	-3.407%	187,699	+76.380%
2019-09-26	6.96	7.160	6.670	6.75	-4.255%	256,818	+70.370%
2019-09-25	7.18	7.310	6.880	7.05	-3.425%	370,559	+63.121%
2019-09-24	8.01	8.140	7.250	7.30	-10.758%	408,271	+57.534%
2019-09-23	8.32	8.640	8.060	8.18	-2.270%	200,859	+40.587%
2019-09-20	8.37	8.500	8.150	8.37	-0.238%	370,595	+37.395%
2019-09-19	8.29	8.820	8.180	8.39	-1.294%	263,453	+37.068%
2019-09-18	8.75	8.890	8.020	8.50	-5.028%	376,535	+35.294%
2019-09-17	9.25	9.340	8.380	8.95	-2.399%	547,396	+28.492%
2019-09-16	10.01	10.020	9.040	9.17	-6.524%	395,858	+25.409%
2019-09-13	10.62	11.110	9.770	9.81	-7.540%	360,363	+17.227%
2019-09-12	13.19	13.190	10.540	10.61	-21.349%	644,897	+8.388%
2019-09-11	11.00	13.800	10.840	13.49	+23.309%	937,009	-14.752%
2019-09-10	10.37	11.230	10.350	10.94	+6.628%	472,736	+5.119%
2019-09-09	7.86	11.270	7.820	10.26	+31.538%	837,144	+12.086%
2019-09-06	7.47	8.300	7.470	7.80	+3.448%	310,615	+47.436%
2019-09-05	6.21	7.610	6.210	7.54	+24.013%	337,982	+52.520%
2019-09-04	6.24	6.290	5.980	6.08	-0.816%	78,961	+89.145%
2019-09-03	6.08	6.210	5.940	6.13	-1.129%	135,676	+87.602%
2019-08-30	6.51	6.570	6.150	6.20	-4.615%	105,501	+85.484%
2019-08-29	6.33	6.500	6.220	6.50	+3.834%	152,315	+76.923%
2019-08-28	5.96	6.280	5.900	6.26	+4.858%	82,075	+83.706%
2019-08-27	6.26	6.380	5.890	5.97	-3.710%	79,950	+92.630%
2019-08-26	6.29	6.290	6.020	6.20	-0.161%	166,346	+85.484%
2019-08-23	6.53	6.590	6.100	6.21	-6.476%	159,366	+85.185%
2019-08-22	7.11	7.140	6.560	6.64	-6.215%	96,386	+73.193%
2019-08-21	7.06	7.190	6.930	7.08	+1.871%	118,462	+62.429%
2019-08-20	6.95	6.960	6.760	6.95	-0.144%	52,588	+65.468%
2019-08-19	7.26	7.350	6.950	6.96	-2.521%	254,841	+65.230%
2019-08-16	6.99	7.190	6.970	7.14	+3.179%	92,640	+61.064%
2019-08-15	6.87	7.010	6.770	6.92	+0.290%	75,076	+66.185%
2019-08-14	7.17	7.190	6.850	6.90	-4.432%	71,276	+66.667%
2019-08-13	6.81	7.290	6.810	7.22	+5.401%	77,858	+59.280%
2019-08-12	6.91	7.100	6.820	6.85	-0.868%	80,265	+67.883%
2019-08-09	7.16	7.300	6.850	6.91	-3.357%	131,136	+66.425%
2019-08-08	7.08	7.200	7.030	7.15	+1.563%	84,024	+60.839%
2019-08-07	6.92	7.080	6.790	7.04	-0.142%	68,894	+63.352%
2019-08-06	7.01	7.250	6.790	7.05	+0.858%	105,322	+63.121%

.dark-mode .rz72gj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rz72gj{ color: #333333; background-color: white; border: 2px solid #333333; }ARAAmerican Renal Associates Holdings, Incstock NYSE

ARA
American Renal Associates Holdings, Inc
stock NYSE