Historical Data for American Renal Associates Holdings Inc (ARA)

$ 6.63   0.16 (+2.47%) Volume: 118.22k 6:30 PM EDT 16-Oct-2019
After Hours:  $ 6.63 0.00 (0.00%) Volume: 1.34k 4:02 PM EDT 16-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/16/19 6.47 6.6911 6.45 6.63 118.22k 0.16 2.47% 6.63 776.74k 1,982
10/15/19 6.21 6.50 6.19 6.47 146.21k 0.21 3.35% 6.47 934.93k 1,739
10/14/19 6.21 6.38 5.93 6.26 149.41k 0.09 1.46% 6.26 932.43k 2,109
10/11/19 6.12 6.25 6.01 6.17 195.68k 0.21 3.52% 6.17 1.2m 1,993
10/10/19 6.00 6.17 5.87 5.96 160.18k -0.11 -1.81% 5.96 954.93k 1,692
10/09/19 6.07 6.155 5.8915 6.07 138.96k 0.07 1.17% 6.07 840.76k 1,640
10/08/19 6.26 6.305 5.94 6.00 210.02k -0.34 -5.36% 6.00 1.27m 2,044
10/07/19 6.26 6.61 6.18 6.34 297.62k 0.09 1.44% 6.34 1.9m 2,530
10/04/19 6.05 6.35 5.83 6.25 135.6k 0.23 3.82% 6.25 831.5k 1,363
10/03/19 6.07 6.1299 5.70 6.02 336.6k -0.06 -0.99% 6.02 1.99m 2,935
10/02/19 6.03 6.29 5.80 6.08 303.05k 0.06 1.00% 6.08 1.83m 2,307
10/01/19 6.28 6.6723 5.8599 6.02 365.52k -0.30 -4.75% 6.02 2.23m 3,083
09/30/19 6.40 6.60 6.32 6.32 177.55k -0.20 -3.07% 6.32 1.14m 1,410
09/27/19 6.82 6.96 6.45 6.52 187.7k -0.23 -3.41% 6.52 1.24m 1,628
09/26/19 6.96 7.16 6.67 6.75 256.82k -0.30 -4.26% 6.75 1.75m 2,532
09/25/19 7.18 7.3079 6.88 7.05 370.56k -0.25 -3.42% 7.05 2.61m 3,428
09/24/19 8.01 8.1398 7.245 7.30 408.27k -0.88 -10.76% 7.30 3.04m 3,529
09/23/19 8.32 8.64 8.06 8.18 200.86k -0.19 -2.27% 8.18 1.66m 1,925
09/20/19 8.37 8.50 8.15 8.37 370.6k -0.02 -0.24% 8.37 3.09m 1,766
09/19/19 8.29 8.82 8.18 8.39 263.45k -0.11 -1.29% 8.39 2.23m 2,148
09/18/19 8.75 8.89 8.02 8.50 376.54k -0.45 -5.03% 8.50 3.17m 3,250
09/17/19 9.25 9.3386 8.38 8.95 547.4k -0.22 -2.40% 8.95 4.8m 4,060
09/16/19 10.01 10.02 9.04 9.17 395.86k -0.64 -6.52% 9.17 3.67m 3,629