Historical Data for American Renal Associates Holdings Inc (ARA)

$ 6.26   0.01 (+0.16%) Volume: 57.31k 6:30 PM EDT May 28, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/28/20 6.41 6.53 6.24 6.26 57.31k 0.01 0.16% 6.26 362.37k 851
05/27/20 6.21 6.35 6.10 6.25 79.31k 0.05 0.81% 6.25 495.6k 1,376
05/26/20 6.50 6.52 6.17 6.20 66.25k 0.01 0.16% 6.20 418.99k 1,093
05/22/20 6.46 6.46 6.02 6.19 73.5k -0.22 -3.43% 6.19 451.79k 912
05/21/20 6.49 6.615 6.28 6.41 49.8k 0.02 0.31% 6.41 321k 920
05/20/20 6.33 6.665 6.289 6.39 63.41k 0.03 0.47% 6.39 407.29k 1,022
05/19/20 6.64 6.82 6.34 6.36 53.14k -0.36 -5.36% 6.36 346.54k 890
05/18/20 6.52 6.84 6.40 6.72 91.73k 0.47 7.52% 6.72 612.26k 1,322
05/15/20 6.20 6.25 6.00 6.25 70.36k 0.08 1.30% 6.25 434.62k 868
05/14/20 6.21 6.34 5.91 6.17 132.68k -0.19 -2.99% 6.17 807.87k 1,688
05/13/20 6.23 6.41 6.147 6.36 123.84k 0.00 0.00% 6.36 778.21k 1,502
05/12/20 6.96 7.25 6.24 6.36 170.55k -1.01 -13.70% 6.36 1.1m 1,786
05/11/20 7.50 7.83 7.317 7.37 79.83k -0.33 -4.29% 7.37 600.59k 865
05/08/20 7.14 7.73 7.14 7.70 58.82k 0.74 10.63% 7.70 444.29k 863
05/07/20 7.14 7.27 6.78 6.96 76.56k -0.08 -1.14% 6.96 529.02k 836
05/06/20 6.72 7.15 6.55 7.04 80.89k 0.32 4.76% 7.04 561.29k 942
05/05/20 6.96 7.22 6.68 6.72 77.31k -0.09 -1.32% 6.72 534.09k 1,022
05/04/20 6.61 6.86 6.6068 6.81 36.55k 0.06 0.89% 6.81 247.65k 599
05/01/20 7.25 7.25 6.65 6.75 93.48k -0.73 -9.76% 6.75 637.82k 1,501
04/30/20 7.71 7.7348 7.40 7.48 50.99k -0.42 -5.32% 7.48 383.26k 905
04/29/20 7.44 8.03 7.09 7.90 97.07k 0.75 10.49% 7.90 757.35k 1,407