NYSE:ARA
Delisted
American Renal Associates Holdings Inc. Stock Price (Quote)
$11.52
+0 (+0%)
At Close: Dec 08, 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th Dec 2021 ARA stock ended at $11.52. During the day the stock fluctuated 0% from a day low at $11.52 to a day high of $11.52. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 23, 2016 | $26.52 | $27.95 | $26.52 | $27.95 | 155 707 |
| Jun 22, 2016 | $27.00 | $27.08 | $26.00 | $26.30 | 123 339 |
| Jun 21, 2016 | $27.17 | $27.72 | $26.63 | $27.15 | 116 085 |
| Jun 20, 2016 | $27.30 | $27.95 | $26.99 | $27.11 | 101 144 |
| Jun 17, 2016 | $27.85 | $28.12 | $27.16 | $27.38 | 699 484 |
| Jun 16, 2016 | $28.45 | $28.58 | $27.27 | $27.74 | 131 851 |
| Jun 15, 2016 | $29.06 | $29.22 | $28.26 | $28.56 | 93 941 |
| Jun 14, 2016 | $29.21 | $29.48 | $28.39 | $28.90 | 90 702 |
| Jun 13, 2016 | $28.89 | $29.65 | $28.61 | $29.21 | 178 987 |
| Jun 10, 2016 | $28.94 | $29.20 | $27.83 | $28.96 | 109 422 |
| Jun 09, 2016 | $28.51 | $29.39 | $28.23 | $29.00 | 154 582 |
| Jun 08, 2016 | $28.45 | $28.90 | $28.18 | $28.60 | 74 949 |
| Jun 07, 2016 | $28.95 | $28.95 | $28.24 | $28.51 | 221 932 |
| Jun 06, 2016 | $28.13 | $28.99 | $27.82 | $28.91 | 201 608 |
| Jun 03, 2016 | $28.22 | $28.38 | $27.72 | $28.26 | 66 813 |
| Jun 02, 2016 | $28.00 | $28.46 | $27.90 | $28.25 | 156 735 |
| Jun 01, 2016 | $27.91 | $28.36 | $27.78 | $28.03 | 106 136 |
| May 31, 2016 | $27.23 | $28.09 | $26.86 | $27.99 | 108 678 |
| May 27, 2016 | $27.03 | $27.38 | $26.95 | $27.20 | 144 483 |
| May 26, 2016 | $27.02 | $27.45 | $27.02 | $27.29 | 62 796 |
| May 25, 2016 | $27.39 | $27.50 | $26.93 | $27.06 | 153 608 |
| May 24, 2016 | $27.12 | $27.51 | $27.00 | $27.33 | 205 350 |
| May 23, 2016 | $27.50 | $27.60 | $27.27 | $27.48 | 209 676 |
| May 20, 2016 | $27.50 | $27.98 | $27.43 | $27.61 | 95 291 |
| May 19, 2016 | $27.32 | $27.78 | $27.08 | $27.65 | 183 083 |
