Dark

ARA
American Renal Associates Holdings, Inc
stock NYSE

Inactive

May 23, 2025

1.57USD-86.348%(-9.93)12,400

Pre-market

0.00USD-100.000%(-11.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	1.5600	1.5700	1.5600	1.5700	-86.348%	12,400	0.000%
2021-01-22	11.5200	11.5200	11.4800	11.5000	+0.087%	146,880	-86.348%
2021-01-21	11.4700	11.5000	11.4700	11.4900	+0.087%	156,746	-86.336%
2021-01-20	11.4600	11.4800	11.4600	11.4800	+0.175%	119,181	-86.324%
2021-01-19	11.4700	11.4750	11.4600	11.4600	-0.087%	85,304	-86.300%
2021-01-15	11.4700	11.4800	11.4600	11.4700	0.000%	149,032	-86.312%
2021-01-14	11.4600	11.4800	11.4500	11.4700	+0.087%	138,216	-86.312%
2021-01-13	11.4600	11.4700	11.4600	11.4600	0.000%	59,005	-86.300%
2021-01-12	11.4500	11.4700	11.4500	11.4600	-0.087%	121,046	-86.300%
2021-01-11	11.4600	11.4700	11.4500	11.4700	+0.087%	65,630	-86.312%
2021-01-08	11.4700	11.4700	11.4500	11.4600	0.000%	93,972	-86.300%
2021-01-07	11.4500	11.4700	11.4500	11.4600	+0.087%	91,719	-86.300%
2021-01-06	11.4700	11.4900	11.4500	11.4500	0.000%	137,975	-86.288%
2021-01-05	11.4600	11.4900	11.4500	11.4500	-0.087%	117,797	-86.288%
2021-01-04	11.4500	11.4700	11.4500	11.4600	+0.087%	112,472	-86.300%
2020-12-31	11.4500	11.4700	11.4500	11.4500	0.000%	96,735	-86.288%
2020-12-30	11.4600	11.4700	11.4500	11.4500	-0.087%	55,336	-86.288%
2020-12-29	11.4500	11.4700	11.4500	11.4600	+0.087%	217,962	-86.300%
2020-12-28	11.4500	11.4700	11.4500	11.4500	+0.087%	142,437	-86.288%
2020-12-24	11.4600	11.4750	11.4400	11.4400	-0.087%	85,785	-86.276%
2020-12-23	11.4800	11.4800	11.4400	11.4500	-0.087%	126,131	-86.288%
2020-12-22	11.4600	11.4800	11.4400	11.4600	-0.087%	197,930	-86.300%
2020-12-21	11.4400	11.4900	11.4400	11.4700	+0.262%	290,980	-86.312%
2020-12-18	11.4800	11.4800	11.4400	11.4400	-0.262%	285,591	-86.276%
2020-12-17	11.4700	11.4800	11.4600	11.4700	+0.087%	116,114	-86.312%
2020-12-16	11.4400	11.4700	11.4350	11.4600	+0.175%	214,233	-86.300%
2020-12-15	11.4200	11.4500	11.4200	11.4400	+0.175%	60,884	-86.276%
2020-12-14	11.4400	11.4500	11.4200	11.4200	0.000%	291,707	-86.252%
2020-12-11	11.4400	11.4400	11.4100	11.4200	0.000%	205,556	-86.252%
2020-12-10	11.4200	11.4400	11.4000	11.4200	0.000%	366,708	-86.252%
2020-12-09	11.4300	11.4600	11.4200	11.4200	-0.087%	197,513	-86.252%
2020-12-08	11.4200	11.4500	11.4200	11.4300	+0.088%	189,615	-86.264%
2020-12-07	11.4300	11.4400	11.4200	11.4200	-0.087%	59,130	-86.252%
2020-12-04	11.4400	11.4500	11.4300	11.4300	+0.088%	73,214	-86.264%
2020-12-03	11.4200	11.4400	11.4200	11.4200	-0.087%	78,620	-86.252%
2020-12-02	11.4400	11.4500	11.4200	11.4300	-0.087%	65,340	-86.264%
2020-12-01	11.4400	11.4500	11.4000	11.4400	+0.263%	58,791	-86.276%
2020-11-30	11.4300	11.4500	11.4100	11.4100	-0.088%	103,077	-86.240%
2020-11-27	11.4400	11.4500	11.4100	11.4200	-0.175%	44,439	-86.252%
2020-11-25	11.4500	11.4600	11.4100	11.4400	-0.087%	351,487	-86.276%
2020-11-24	11.4300	11.4500	11.4200	11.4500	+0.263%	430,749	-86.288%
2020-11-23	11.4300	11.4400	11.4100	11.4200	0.000%	341,174	-86.252%
2020-11-20	11.4200	11.4300	11.4100	11.4200	0.000%	112,365	-86.252%
2020-11-19	11.4200	11.4300	11.4100	11.4200	0.000%	218,506	-86.252%
2020-11-18	11.4200	11.4300	11.4100	11.4200	0.000%	200,214	-86.252%
2020-11-17	11.4400	11.4500	11.4100	11.4200	-0.175%	105,387	-86.252%
2020-11-16	11.4500	11.4500	11.4300	11.4400	+0.175%	267,663	-86.276%
2020-11-13	11.4600	11.4600	11.3700	11.4200	-0.175%	210,830	-86.252%
2020-11-12	11.4900	11.4900	11.4300	11.4400	-0.435%	246,624	-86.276%
2020-11-11	11.5000	11.5000	11.4500	11.4900	-0.087%	69,224	-86.336%
2020-11-10	11.5000	11.5000	11.4800	11.5000	0.000%	89,463	-86.348%
2020-11-09	11.5000	11.5100	11.4500	11.5000	+0.087%	159,757	-86.348%
2020-11-06	11.4600	11.4900	11.4200	11.4900	0.000%	91,101	-86.336%
2020-11-05	11.4800	11.5000	11.4500	11.4900	+0.087%	74,696	-86.336%
2020-11-04	11.4500	11.4900	11.4400	11.4800	0.000%	131,959	-86.324%
2020-11-03	11.5000	11.5000	11.4600	11.4800	0.000%	99,551	-86.324%
2020-11-02	11.4800	11.5000	11.4400	11.4800	-0.087%	68,057	-86.324%
2020-10-30	11.4200	11.4900	11.4000	11.4900	+0.701%	70,938	-86.336%
2020-10-29	11.4200	11.4800	11.3900	11.4100	-0.610%	59,676	-86.240%
2020-10-28	11.3900	11.4900	11.3800	11.4800	+0.613%	65,558	-86.324%
2020-10-27	11.4500	11.4600	11.3900	11.4100	-0.523%	62,527	-86.240%
2020-10-26	11.4500	11.4900	11.4000	11.4700	-0.261%	51,768	-86.312%
2020-10-23	11.5100	11.5500	11.4400	11.5000	+0.087%	99,155	-86.348%
2020-10-22	11.4300	11.5000	11.4300	11.4900	+0.613%	85,881	-86.336%
2020-10-21	11.4500	11.4600	11.4100	11.4200	-0.523%	108,540	-86.252%
2020-10-20	11.4500	11.4900	11.4100	11.4800	+0.350%	126,550	-86.324%
2020-10-19	11.4800	11.5100	11.4300	11.4400	-0.348%	84,666	-86.276%
2020-10-16	11.4600	11.5100	11.4600	11.4800	-0.087%	81,533	-86.324%
2020-10-15	11.4200	11.5100	11.4100	11.4900	+0.525%	115,438	-86.336%
2020-10-14	11.5000	11.5700	11.4100	11.4300	-0.867%	100,130	-86.264%
2020-10-13	11.4600	11.6000	11.4400	11.5300	+0.174%	131,808	-86.383%
2020-10-12	11.4400	11.5400	11.3800	11.5100	+0.612%	176,211	-86.360%
2020-10-09	11.5700	11.6000	11.3900	11.4400	-1.038%	175,318	-86.276%
2020-10-08	11.6000	11.6900	11.5500	11.5600	-0.602%	120,452	-86.419%
2020-10-07	11.7000	11.7500	11.5700	11.6300	-1.357%	516,458	-86.500%
2020-10-06	11.5900	11.9800	11.5600	11.7900	+1.726%	607,493	-86.684%
2020-10-05	11.5700	11.7100	11.4800	11.5900	+0.608%	1,005,315	-86.454%
2020-10-02	11.3500	11.8300	11.3100	11.5200	+66.474%	2,242,694	-86.372%
2020-10-01	6.9900	6.9900	6.7600	6.9200	+0.290%	45,650	-77.312%
2020-09-30	6.7500	6.9900	6.7500	6.9000	+3.293%	100,599	-77.246%
2020-09-29	6.5400	6.7300	6.4600	6.6800	+2.141%	16,075	-76.497%
2020-09-28	6.3300	6.6500	6.3300	6.5400	+4.640%	43,271	-75.994%
2020-09-25	6.2700	6.3400	6.2300	6.2500	-0.160%	35,238	-74.880%
2020-09-24	6.1900	6.3400	6.1800	6.2600	+0.968%	38,722	-74.920%
2020-09-23	6.1900	6.2600	6.1100	6.2000	-0.641%	60,145	-74.677%
2020-09-22	6.3900	6.3900	6.1000	6.2400	-0.478%	125,775	-74.840%
2020-09-21	6.2600	6.3900	6.0800	6.2700	-2.941%	143,938	-74.960%
2020-09-18	6.4100	6.5000	6.2500	6.4600	+1.893%	75,409	-75.697%
2020-09-17	6.2000	6.4200	6.2000	6.3400	+1.440%	31,918	-75.237%
2020-09-16	6.2700	6.4000	6.1800	6.2500	+0.160%	67,736	-74.880%
2020-09-15	6.4900	6.5000	6.2200	6.2400	-3.406%	37,438	-74.840%
2020-09-14	6.3400	6.4800	6.1500	6.4600	+1.732%	99,933	-75.697%
2020-09-11	6.3800	6.3800	6.1500	6.3500	-0.470%	74,192	-75.276%
2020-09-10	6.2300	6.4200	6.2000	6.3800	+2.572%	37,079	-75.392%
2020-09-09	6.3000	6.3500	6.0900	6.2200	-0.955%	53,628	-74.759%
2020-09-08	6.3600	6.4200	6.1200	6.2800	-2.333%	47,798	-75.000%
2020-09-04	6.2800	6.4800	6.1800	6.4300	+2.716%	72,429	-75.583%
2020-09-03	6.5800	6.6000	6.1600	6.2600	-6.287%	77,547	-74.920%
2020-09-02	6.7300	6.7900	6.5700	6.6800	-0.743%	32,720	-76.497%
2020-09-01	6.7500	6.8100	6.6400	6.7300	-0.148%	31,007	-76.672%
2020-08-31	6.7000	6.9000	6.5400	6.7400	+0.447%	38,910	-76.706%
2020-08-28	6.8000	6.8000	6.6600	6.7100	-0.740%	41,797	-76.602%
2020-08-27	6.6200	6.8000	6.6200	6.7600	+2.269%	21,078	-76.775%
2020-08-26	6.3500	6.7400	6.3500	6.6100	+3.443%	44,040	-76.248%
2020-08-25	6.4700	6.4700	6.1300	6.3900	-1.084%	104,188	-75.430%
2020-08-24	6.6700	6.6800	6.3700	6.4600	-2.564%	51,509	-75.697%
2020-08-21	6.9600	6.9600	6.5100	6.6300	-5.150%	46,206	-76.320%
2020-08-20	7.0000	7.1700	6.9100	6.9900	-0.427%	40,167	-77.539%
2020-08-19	6.9800	7.1100	6.9200	7.0200	+0.429%	44,027	-77.635%
2020-08-18	7.1900	7.1900	6.8300	6.9900	-2.782%	30,268	-77.539%
2020-08-17	7.4300	7.4300	6.9800	7.1900	-0.553%	93,393	-78.164%
2020-08-14	6.9900	7.4000	6.9900	7.2300	+2.845%	53,316	-78.285%
2020-08-13	7.0000	7.0400	6.7900	7.0300	+0.572%	66,518	-77.667%
2020-08-12	6.7300	7.0000	6.7100	6.9900	+6.231%	111,675	-77.539%
2020-08-11	6.8400	6.9900	6.5000	6.5800	-1.349%	56,241	-76.140%
2020-08-10	6.4800	6.7400	6.4400	6.6700	+2.458%	46,435	-76.462%
2020-08-07	6.3800	6.5400	6.2800	6.5100	+3.006%	49,700	-75.883%
2020-08-06	6.3300	6.4100	6.2700	6.3200	-1.095%	25,238	-75.158%
2020-08-05	6.3900	6.4300	6.2000	6.3900	+1.914%	57,991	-75.430%
2020-08-04	6.2600	6.3300	6.0800	6.2700	+1.129%	67,819	-74.960%
2020-08-03	6.4900	6.6000	6.2000	6.2000	-3.876%	107,057	-74.677%
2020-07-31	6.7000	6.7000	6.3800	6.4500	-2.421%	59,678	-75.659%
2020-07-30	6.3300	6.7100	6.3200	6.6100	+2.006%	62,811	-76.248%
2020-07-29	6.3000	6.5200	6.3000	6.4800	+3.349%	39,209	-75.772%
2020-07-28	6.5000	6.5000	6.2300	6.2700	-3.834%	42,016	-74.960%
2020-07-27	6.3400	6.5900	6.3400	6.5200	+2.194%	20,987	-75.920%
2020-07-24	6.7000	6.7500	6.3600	6.3800	-5.341%	34,822	-75.392%
2020-07-23	6.8200	6.9300	6.7200	6.7400	-0.736%	32,459	-76.706%
2020-07-22	6.7300	6.8200	6.5900	6.7900	+0.892%	57,288	-76.878%
2020-07-21	6.8200	6.9100	6.5600	6.7300	-0.444%	70,946	-76.672%
2020-07-20	6.7300	6.9900	6.6400	6.7600	-1.170%	47,391	-76.775%
2020-07-17	6.8500	7.1300	6.8100	6.8400	-0.292%	29,512	-77.047%
2020-07-16	6.9700	7.0400	6.7200	6.8600	-1.860%	39,807	-77.114%
2020-07-15	6.7900	7.2100	6.7900	6.9900	+5.909%	126,668	-77.539%
2020-07-14	6.6500	6.7200	6.4400	6.6000	-1.345%	46,430	-76.212%
2020-07-13	6.4200	7.2300	6.3600	6.6900	+5.189%	142,948	-76.532%
2020-07-10	6.2900	6.4300	6.1600	6.3600	+1.923%	66,487	-75.314%
2020-07-09	6.5700	6.5700	6.2400	6.2400	-5.598%	82,342	-74.840%
2020-07-08	6.6000	6.8000	6.4600	6.6100	-0.302%	195,542	-76.248%
2020-07-07	6.5600	6.8500	6.3000	6.6300	+0.607%	123,666	-76.320%
2020-07-06	6.5500	6.6700	6.2100	6.5900	+2.808%	94,804	-76.176%
2020-07-02	6.6400	6.7000	6.3800	6.4100	-1.385%	67,693	-75.507%
2020-07-01	6.4900	6.6000	6.3100	6.5000	-0.307%	65,584	-75.846%
2020-06-30	6.1600	6.5400	6.1600	6.5200	+5.844%	109,860	-75.920%
2020-06-29	5.9700	6.2800	5.8200	6.1600	+4.407%	105,604	-74.513%
2020-06-26	5.7000	5.9600	5.5700	5.9000	+1.724%	544,585	-73.390%
2020-06-25	5.8000	5.8800	5.6900	5.8000	-0.685%	108,124	-72.931%
2020-06-24	5.9500	5.9500	5.7600	5.8400	-2.504%	188,613	-73.116%
2020-06-23	6.1000	6.2200	5.9800	5.9900	-0.333%	123,309	-73.790%
2020-06-22	5.9400	6.0600	5.8600	6.0100	+0.670%	95,848	-73.877%
2020-06-19	6.1200	6.1800	5.8700	5.9700	-2.769%	208,251	-73.702%
2020-06-18	6.1600	6.3700	6.1200	6.1400	-1.917%	55,944	-74.430%
2020-06-17	6.3100	6.5400	6.1800	6.2600	-0.318%	91,286	-74.920%
2020-06-16	6.6200	6.6200	6.2500	6.2800	-0.475%	77,667	-75.000%
2020-06-15	6.0000	6.4200	6.0000	6.3100	+2.104%	65,800	-75.119%
2020-06-12	6.4200	6.4200	5.9100	6.1800	+1.146%	120,050	-74.595%
2020-06-11	6.2100	6.2500	6.0000	6.1100	-3.323%	172,935	-74.304%
2020-06-10	6.4600	6.6100	6.2500	6.3200	-6.785%	164,804	-75.158%
2020-06-09	7.0400	7.0400	6.5500	6.7800	-5.702%	58,536	-76.844%
2020-06-08	7.0300	7.4700	6.9400	7.1900	+4.203%	136,846	-78.164%
2020-06-05	6.7100	7.0100	6.5400	6.9000	+7.143%	195,115	-77.246%
2020-06-04	6.3400	6.7300	6.3400	6.4400	0.000%	108,467	-75.621%
2020-06-03	6.3800	6.5600	6.2900	6.4400	+4.039%	103,597	-75.621%
2020-06-02	6.6300	6.7000	6.1100	6.1900	-5.207%	94,118	-74.637%
2020-06-01	6.1200	6.6800	6.1200	6.5300	+5.493%	106,885	-75.957%
2020-05-29	6.1600	6.2600	6.0600	6.1900	-1.118%	62,147	-74.637%
2020-05-28	6.4100	6.5300	6.2400	6.2600	+0.160%	57,307	-74.920%
2020-05-27	6.2100	6.3500	6.1000	6.2500	+0.806%	79,307	-74.880%
2020-05-26	6.5000	6.5200	6.1700	6.2000	+0.162%	66,253	-74.677%
2020-05-22	6.4600	6.4600	6.0200	6.1900	-3.432%	73,503	-74.637%
2020-05-21	6.4900	6.6200	6.2800	6.4100	+0.313%	49,795	-75.507%
2020-05-20	6.3300	6.6700	6.2900	6.3900	+0.472%	63,413	-75.430%
2020-05-19	6.6400	6.8200	6.3400	6.3600	-5.357%	53,142	-75.314%
2020-05-18	6.5200	6.8400	6.4000	6.7200	+7.520%	91,729	-76.637%
2020-05-15	6.2000	6.2500	6.0000	6.2500	+1.297%	70,361	-74.880%
2020-05-14	6.2100	6.3400	5.9100	6.1700	-2.987%	132,677	-74.554%
2020-05-13	6.2300	6.4100	6.1500	6.3600	0.000%	123,841	-75.314%
2020-05-12	6.9600	7.2500	6.2400	6.3600	-13.704%	170,550	-75.314%
2020-05-11	7.5000	7.8300	7.3200	7.3700	-4.286%	79,834	-78.697%
2020-05-08	7.1400	7.7300	7.1400	7.7000	+10.632%	58,824	-79.610%
2020-05-07	7.1400	7.2700	6.7800	6.9600	-1.136%	76,556	-77.443%
2020-05-06	6.7200	7.1500	6.5500	7.0400	+4.762%	80,893	-77.699%
2020-05-05	6.9600	7.2200	6.6800	6.7200	-1.322%	77,312	-76.637%
2020-05-04	6.6100	6.8600	6.6100	6.8100	+0.889%	36,547	-76.946%
2020-05-01	7.2500	7.2500	6.6500	6.7500	-9.759%	93,476	-76.741%
2020-04-30	7.7100	7.7300	7.4000	7.4800	-5.316%	50,992	-79.011%
2020-04-29	7.4400	8.0300	7.0900	7.9000	+10.490%	97,065	-80.127%
2020-04-28	7.4300	7.4400	6.9400	7.1500	-0.694%	53,022	-78.042%
2020-04-27	7.3500	7.4900	7.0900	7.2000	+1.124%	80,143	-78.194%
2020-04-24	6.2300	7.2500	6.0500	7.1200	+14.286%	193,276	-77.949%
2020-04-23	6.0500	6.3500	6.0500	6.2300	+2.299%	43,843	-74.799%
2020-04-22	6.1800	6.3000	6.0500	6.0900	-0.327%	49,079	-74.220%
2020-04-21	6.1000	6.2200	5.9500	6.1100	-1.768%	54,005	-74.304%
2020-04-20	6.4300	6.4700	6.1500	6.2200	-2.508%	62,854	-74.759%
2020-04-17	6.3100	6.4900	6.1100	6.3800	+3.404%	92,482	-75.392%
2020-04-16	6.2300	6.2500	5.8000	6.1700	-0.963%	97,751	-74.554%
2020-04-15	5.9300	6.6800	5.8000	6.2300	+1.136%	115,151	-74.799%
2020-04-14	6.8900	6.9000	6.0200	6.1600	-8.333%	179,370	-74.513%
2020-04-13	6.9100	6.9400	6.5100	6.7200	-5.882%	76,335	-76.637%
2020-04-09	6.5700	7.2800	6.4600	7.1400	+10.526%	175,640	-78.011%
2020-04-08	5.6400	6.5700	5.6400	6.4600	+11.765%	145,829	-75.697%
2020-04-07	6.4500	6.6600	5.7100	5.7800	-7.962%	135,236	-72.837%
2020-04-06	6.1700	6.4900	6.0100	6.2800	+6.261%	146,015	-75.000%
2020-04-03	5.9200	6.2100	5.7600	5.9100	-1.664%	148,955	-73.435%
2020-04-02	6.1100	6.5400	5.7900	6.0100	-3.686%	73,948	-73.877%
2020-04-01	6.5900	6.5900	5.7900	6.2400	-5.598%	124,656	-74.840%
2020-03-31	6.9700	7.3100	6.5100	6.6100	-5.706%	105,960	-76.248%
2020-03-30	7.4100	7.4100	6.9700	7.0100	-4.755%	107,842	-77.603%
2020-03-27	7.8400	7.9200	7.3400	7.3600	-10.134%	183,214	-78.668%
2020-03-26	7.9200	8.5100	7.9200	8.1900	+3.934%	109,816	-80.830%
2020-03-25	7.9800	8.4400	7.7200	7.8800	-2.112%	100,579	-80.076%
2020-03-24	8.4100	8.5400	7.8000	8.0500	+1.004%	141,817	-80.497%
2020-03-23	7.7200	8.2600	7.4100	7.9700	+3.776%	144,330	-80.301%
2020-03-20	8.3200	8.3200	7.4300	7.6800	-7.246%	258,155	-79.557%
2020-03-19	7.5500	8.5700	7.4600	8.2800	+9.235%	139,129	-81.039%
2020-03-18	8.0100	8.7400	7.2700	7.5800	-12.167%	200,272	-79.288%
2020-03-17	8.8300	8.9900	7.4200	8.6300	-1.259%	363,024	-81.808%
2020-03-16	9.5000	9.5000	7.6600	8.7400	+9.799%	455,182	-82.037%
2020-03-13	6.8600	8.0600	6.5500	7.9600	+22.273%	133,732	-80.276%
2020-03-12	6.7400	6.7500	6.4100	6.5100	-8.824%	109,438	-75.883%
2020-03-11	7.7800	7.7800	7.0500	7.1400	-11.304%	83,123	-78.011%
2020-03-10	8.0100	8.2100	7.2000	8.0500	+3.470%	98,839	-80.497%
2020-03-09	7.4700	7.8600	7.4300	7.7800	-5.925%	63,383	-79.820%
2020-03-06	8.0300	8.4700	7.9100	8.2700	-1.430%	91,248	-81.016%
2020-03-05	8.5600	8.7100	8.0000	8.3900	-4.659%	68,282	-81.287%
2020-03-04	8.7100	9.0400	8.6900	8.8000	+3.529%	120,524	-82.159%
2020-03-03	8.5900	8.8000	8.2500	8.5000	-1.734%	95,242	-81.529%
2020-03-02	8.1300	8.6900	7.9500	8.6500	+7.453%	50,937	-81.850%
2020-02-28	8.2200	8.2200	7.6000	8.0500	-3.477%	155,709	-80.497%
2020-02-27	8.0900	8.5900	7.6700	8.3400	-0.239%	99,705	-81.175%
2020-02-26	8.0300	8.7700	7.8000	8.3600	+5.157%	74,879	-81.220%
2020-02-25	8.4700	8.7500	7.7300	7.9500	-6.028%	117,515	-80.252%
2020-02-24	8.2900	8.6000	8.2000	8.4600	-3.314%	48,119	-81.442%
2020-02-21	8.9700	8.9700	8.5800	8.7500	-2.561%	28,476	-82.057%
2020-02-20	8.7700	9.0500	8.6800	8.9800	+1.814%	44,897	-82.517%
2020-02-19	8.9400	8.9400	8.7100	8.8200	-0.899%	20,640	-82.200%
2020-02-18	8.8700	9.0700	8.7100	8.9000	-1.330%	22,405	-82.360%
2020-02-14	9.1000	9.1000	8.8400	9.0200	-0.661%	31,899	-82.594%
2020-02-13	9.1900	9.2800	9.0600	9.0800	-2.050%	15,565	-82.709%
2020-02-12	9.3100	9.5800	9.2000	9.2700	+1.201%	47,798	-83.064%
2020-02-11	8.7500	9.2900	8.7500	9.1600	+5.409%	34,706	-82.860%
2020-02-10	8.3000	8.7100	8.2600	8.6900	+3.207%	54,700	-81.933%
2020-02-07	8.7900	8.7900	8.3900	8.4200	-4.643%	89,607	-81.354%
2020-02-06	9.1200	9.2800	8.7800	8.8300	-2.860%	77,561	-82.220%
2020-02-05	9.0200	9.1200	8.8900	9.0900	+2.365%	65,358	-82.728%
2020-02-04	9.2700	9.2700	8.7000	8.8800	-2.203%	71,475	-82.320%
2020-02-03	9.1500	9.3800	9.0500	9.0800	0.000%	66,075	-82.709%
2020-01-31	9.3100	9.3500	8.8300	9.0800	-3.507%	64,966	-82.709%
2020-01-30	9.4400	9.6100	9.2000	9.4100	-2.285%	89,504	-83.316%
2020-01-29	9.8300	9.8900	9.5700	9.6300	-2.432%	32,496	-83.697%
2020-01-28	9.7800	9.9600	9.7300	9.8700	+1.648%	38,497	-84.093%
2020-01-27	9.5500	9.7800	9.3300	9.7100	-1.120%	61,677	-83.831%
2020-01-24	9.5300	9.9600	9.4300	9.8200	+5.252%	119,567	-84.012%
2020-01-23	9.5700	9.5700	9.1400	9.3300	-3.715%	103,484	-83.173%
2020-01-22	9.8700	9.9300	9.6800	9.6900	-1.624%	31,956	-83.798%
2020-01-21	9.5800	9.9100	9.5100	9.8500	+1.967%	82,809	-84.061%
2020-01-17	9.9800	10.0400	9.6500	9.6600	-1.829%	62,744	-83.747%
2020-01-16	9.8400	10.1000	9.7400	9.8400	+1.027%	79,270	-84.045%
2020-01-15	9.7300	10.0300	9.6700	9.7400	-0.103%	63,875	-83.881%
2020-01-14	9.5700	10.0900	9.5700	9.7500	+1.563%	72,791	-83.897%
2020-01-13	9.3800	9.7400	9.1800	9.6000	+3.784%	83,641	-83.646%
2020-01-10	9.2600	9.3100	9.0400	9.2500	-0.108%	57,036	-83.027%
2020-01-09	9.3700	9.5300	9.2100	9.2600	-0.323%	47,101	-83.045%
2020-01-08	9.1600	9.4500	9.0900	9.2900	+1.641%	78,942	-83.100%
2020-01-07	9.0900	9.2500	9.0200	9.1400	-0.327%	66,531	-82.823%
2020-01-06	9.3100	9.4200	8.9600	9.1700	-2.343%	136,199	-82.879%
2020-01-03	9.5500	9.8400	9.2800	9.3900	-3.889%	99,200	-83.280%
2020-01-02	10.3500	10.3500	9.6700	9.7700	-5.786%	107,199	-83.930%
2019-12-31	9.9300	10.4700	9.9000	10.3700	+3.596%	102,127	-84.860%
2019-12-30	10.1300	10.1600	9.9100	10.0100	-0.100%	100,887	-84.316%
2019-12-27	10.2000	10.2600	10.0100	10.0200	-1.183%	65,182	-84.331%
2019-12-26	10.1100	10.1700	9.8900	10.1400	+1.603%	52,878	-84.517%
2019-12-24	9.7600	10.1800	9.6400	9.9800	+3.313%	56,776	-84.269%
2019-12-23	9.7000	9.7000	9.2700	9.6600	+0.207%	106,204	-83.747%
2019-12-20	9.7400	9.7400	9.3000	9.6400	-0.207%	140,590	-83.714%
2019-12-19	9.9900	9.9900	9.6100	9.6600	-2.523%	99,555	-83.747%
2019-12-18	10.1500	10.1500	9.8100	9.9100	+1.019%	117,699	-84.157%
2019-12-17	9.9700	10.2100	9.8000	9.8100	-1.802%	84,723	-83.996%
2019-12-16	10.2000	10.4000	9.9000	9.9900	-1.963%	79,741	-84.284%
2019-12-13	10.1500	10.3800	10.0000	10.1900	-0.875%	82,504	-84.593%
2019-12-12	10.0400	10.6000	10.0100	10.2800	+1.082%	87,587	-84.728%
2019-12-11	9.8300	10.1900	9.7500	10.1700	+2.624%	123,533	-84.562%
2019-12-10	9.8200	10.0200	9.6200	9.9100	-0.502%	86,872	-84.157%
2019-12-09	9.6500	10.2800	9.6200	9.9600	+3.212%	172,602	-84.237%
2019-12-06	9.5300	10.0800	9.4500	9.6500	+2.333%	267,637	-83.731%
2019-12-05	9.3300	9.4800	9.1200	9.4300	+2.500%	122,147	-83.351%
2019-12-04	8.8500	9.2200	8.8300	9.2000	+4.545%	127,332	-82.935%
2019-12-03	9.1300	9.3000	8.7300	8.8000	-5.681%	165,170	-82.159%
2019-12-02	9.5500	9.6700	9.2400	9.3300	-1.374%	101,497	-83.173%
2019-11-29	9.1900	9.7600	9.1900	9.4600	+1.940%	77,319	-83.404%
2019-11-27	9.3200	9.4300	9.0500	9.2800	-0.215%	145,179	-83.082%
2019-11-26	9.4800	9.4800	9.1300	9.3000	-2.413%	115,225	-83.118%
2019-11-25	9.2900	9.6800	9.1500	9.5300	+4.039%	231,060	-83.526%
2019-11-22	9.0000	9.3800	8.9600	9.1600	+2.691%	131,437	-82.860%
2019-11-21	9.0300	9.0400	8.7700	8.9200	-0.112%	97,679	-82.399%
2019-11-20	8.6800	9.0800	8.5000	8.9300	+0.450%	127,137	-82.419%
2019-11-19	9.1900	9.2700	8.7600	8.8900	-0.336%	170,624	-82.340%
2019-11-18	9.0300	9.1200	8.6200	8.9200	-2.086%	196,217	-82.399%
2019-11-15	9.3400	9.5500	8.8400	9.1100	-1.407%	132,178	-82.766%
2019-11-14	9.4500	9.8800	9.2000	9.2400	-2.634%	131,804	-83.009%
2019-11-13	9.5900	9.8400	9.0900	9.4900	-2.567%	227,085	-83.456%
2019-11-12	9.6500	10.5500	9.6300	9.7400	+0.828%	302,144	-83.881%
2019-11-11	9.3100	9.9500	9.3100	9.6600	+2.548%	130,682	-83.747%
2019-11-08	8.6000	9.5900	8.5500	9.4200	+11.876%	283,699	-83.333%
2019-11-07	9.0000	9.0000	8.2800	8.4200	-4.859%	244,182	-81.354%
2019-11-06	9.7500	10.2100	8.5300	8.8500	+1.375%	479,538	-82.260%
2019-11-05	9.1800	9.4400	8.6000	8.7300	-3.749%	234,318	-82.016%
2019-11-04	8.5000	9.3300	8.4100	9.0700	+8.623%	283,043	-82.690%
2019-11-01	8.4100	9.0500	8.2800	8.3500	+0.361%	144,433	-81.198%
2019-10-31	8.8400	8.8900	8.2700	8.3200	-6.412%	141,012	-81.130%
2019-10-30	8.5200	9.0800	8.1700	8.8900	+3.977%	253,941	-82.340%
2019-10-29	8.0900	8.5800	7.9800	8.5500	+4.651%	135,695	-81.637%
2019-10-28	7.9000	8.4800	7.8800	8.1700	+4.076%	153,495	-80.783%
2019-10-25	7.3700	8.1300	7.2500	7.8500	+6.081%	190,872	-80.000%
2019-10-24	7.1900	7.4300	6.9800	7.4000	+3.064%	134,642	-78.784%
2019-10-23	7.3700	7.5500	7.1300	7.1800	-2.446%	124,148	-78.134%
2019-10-22	7.1600	7.3900	7.1000	7.3600	+2.222%	122,994	-78.668%
2019-10-21	6.8700	7.3800	6.7900	7.2000	+6.984%	235,481	-78.194%
2019-10-18	6.7200	6.8500	6.3900	6.7300	-0.884%	132,322	-76.672%
2019-10-17	6.6900	6.9000	6.6100	6.7900	+2.413%	123,436	-76.878%
2019-10-16	6.4700	6.6900	6.4500	6.6300	+2.473%	118,222	-76.320%
2019-10-15	6.2100	6.5000	6.1900	6.4700	+3.355%	146,214	-75.734%
2019-10-14	6.2100	6.3800	5.9300	6.2600	+1.459%	149,406	-74.920%
2019-10-11	6.1200	6.2500	6.0100	6.1700	+3.523%	195,677	-74.554%
2019-10-10	6.0000	6.1700	5.8700	5.9600	-1.812%	160,177	-73.658%
2019-10-09	6.0700	6.1600	5.8900	6.0700	+1.167%	139,263	-74.135%
2019-10-08	6.2600	6.3100	5.9400	6.0000	-5.363%	210,018	-73.833%
2019-10-07	6.2600	6.6100	6.1800	6.3400	+1.440%	297,619	-75.237%
2019-10-04	6.0500	6.3500	5.8300	6.2500	+3.821%	135,603	-74.880%
2019-10-03	6.0700	6.1300	5.7000	6.0200	-0.987%	336,598	-73.920%
2019-10-02	6.0300	6.2900	5.8000	6.0800	+0.997%	303,048	-74.178%
2019-10-01	6.2800	6.6700	5.8600	6.0200	-4.747%	365,518	-73.920%
2019-09-30	6.4000	6.6000	6.3200	6.3200	-3.067%	177,549	-75.158%
2019-09-27	6.8200	6.9600	6.4500	6.5200	-3.407%	187,699	-75.920%
2019-09-26	6.9600	7.1600	6.6700	6.7500	-4.255%	256,818	-76.741%
2019-09-25	7.1800	7.3100	6.8800	7.0500	-3.425%	370,559	-77.730%
2019-09-24	8.0100	8.1400	7.2500	7.3000	-10.758%	408,271	-78.493%
2019-09-23	8.3200	8.6400	8.0600	8.1800	-2.270%	200,859	-80.807%
2019-09-20	8.3700	8.5000	8.1500	8.3700	-0.238%	370,595	-81.243%
2019-09-19	8.2900	8.8200	8.1800	8.3900	-1.294%	263,453	-81.287%
2019-09-18	8.7500	8.8900	8.0200	8.5000	-5.028%	376,535	-81.529%
2019-09-17	9.2500	9.3400	8.3800	8.9500	-2.399%	547,396	-82.458%
2019-09-16	10.0100	10.0200	9.0400	9.1700	-6.524%	395,858	-82.879%
2019-09-13	10.6200	11.1100	9.7700	9.8100	-7.540%	360,363	-83.996%
2019-09-12	13.1900	13.1900	10.5400	10.6100	-21.349%	644,897	-85.203%
2019-09-11	11.0000	13.8000	10.8400	13.4900	+23.309%	937,009	-88.362%
2019-09-10	10.3700	11.2300	10.3500	10.9400	+6.628%	472,736	-85.649%
2019-09-09	7.8600	11.2700	7.8200	10.2600	+31.538%	837,144	-84.698%
2019-09-06	7.4700	8.3000	7.4700	7.8000	+3.448%	310,615	-79.872%
2019-09-05	6.2100	7.6100	6.2100	7.5400	+24.013%	337,982	-79.178%
2019-09-04	6.2400	6.2900	5.9800	6.0800	-0.816%	78,961	-74.178%
2019-09-03	6.0800	6.2100	5.9400	6.1300	-1.129%	135,676	-74.388%
2019-08-30	6.5100	6.5700	6.1500	6.2000	-4.615%	105,501	-74.677%
2019-08-29	6.3300	6.5000	6.2200	6.5000	+3.834%	152,315	-75.846%
2019-08-28	5.9600	6.2800	5.9000	6.2600	+4.858%	82,075	-74.920%
2019-08-27	6.2600	6.3800	5.8900	5.9700	-3.710%	79,950	-73.702%
2019-08-26	6.2900	6.2900	6.0200	6.2000	-0.161%	166,346	-74.677%
2019-08-23	6.5300	6.5900	6.1000	6.2100	-6.476%	159,366	-74.718%
2019-08-22	7.1100	7.1400	6.5600	6.6400	-6.215%	96,386	-76.355%
2019-08-21	7.0600	7.1900	6.9300	7.0800	+1.871%	118,462	-77.825%
2019-08-20	6.9500	6.9600	6.7600	6.9500	-0.144%	52,588	-77.410%
2019-08-19	7.2600	7.3500	6.9500	6.9600	-2.521%	254,841	-77.443%
2019-08-16	6.9900	7.1900	6.9700	7.1400	+3.179%	92,640	-78.011%
2019-08-15	6.8700	7.0100	6.7700	6.9200	+0.290%	75,076	-77.312%
2019-08-14	7.1700	7.1900	6.8500	6.9000	-4.432%	71,276	-77.246%
2019-08-13	6.8100	7.2900	6.8100	7.2200	+5.401%	77,858	-78.255%
2019-08-12	6.9100	7.1000	6.8200	6.8500	-0.868%	80,265	-77.080%
2019-08-09	7.1600	7.3000	6.8500	6.9100	-3.357%	131,136	-77.279%
2019-08-08	7.0800	7.2000	7.0300	7.1500	+1.563%	84,024	-78.042%
2019-08-07	6.9200	7.0800	6.7900	7.0400	-0.142%	68,894	-77.699%

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

ARA
American Renal Associates Holdings, Inc
stock NYSE