American Renal Associates Holdings Inc

ARA 
(NYSE) 
 

History: American Renal Associates Hold

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
6.53
6.58
6.13
6.21
41,322
6.30
0
22/08/2019
7.11
7.13
6.60
6.64
30,771
6.73
0
21/08/2019
7.06
7.17
6.94
7.08
30,805
7.07
0
20/08/2019
6.95
6.96
6.76
6.95
17,252
6.88
0
19/08/2019
7.26
7.33
6.96
6.96
37,615
7.08
0
16/08/2019
6.99
7.19
6.97
7.14
31,475
7.09
0
15/08/2019
6.87
7.01
6.77
6.92
28,575
6.93
0
14/08/2019
7.17
7.17
6.86
6.90
23,514
6.90
0
13/08/2019
6.81
7.29
6.81
7.22
32,489
7.17
0
12/08/2019
6.91
7.05
6.82
6.85
16,686
6.88
0
09/08/2019
7.16
7.29
6.85
6.91
38,581
7.00
0
08/08/2019
7.08
7.19
7.04
7.15
30,056
7.13
0
07/08/2019
6.92
7.07
6.83
7.04
27,367
6.98
0
06/08/2019
7.01
7.12
6.79
7.05
35,221
6.99
0
05/08/2019
7.20
7.20
6.91
6.99
32,028
7.01
0
02/08/2019
7.34
7.43
7.17
7.26
31,813
7.27
0
01/08/2019
7.74
7.74
7.36
7.39
42,562
7.44
0
31/07/2019
7.98
8.18
7.68
7.70
63,225
7.80
0
30/07/2019
7.73
8.13
7.73
7.97
43,502
7.96
0
29/07/2019
7.96
7.97
7.70
7.79
44,766
7.84
0
26/07/2019
7.31
8.19
7.31
8.07
74,346
7.88
0
25/07/2019
7.25
7.37
7.16
7.26
54,561
7.26
0
24/07/2019
6.83
7.28
6.83
7.22
43,097
7.16
0
23/07/2019
6.80
6.92
6.75
6.85
41,665
6.84
0
22/07/2019
7.09
7.19
6.80
6.80
34,098
6.90
0
19/07/2019
7.21
7.29
7.06
7.08
34,542
7.12
0
18/07/2019
7.02
7.24
7.01
7.22
22,238
7.17
0
17/07/2019
6.97
7.24
6.97
7.11
49,742
7.11
0
16/07/2019
6.92
7.14
6.92
7.03
43,965
7.03
0
15/07/2019
7.03
7.07
6.90
7.02
33,950
7.01
0
12/07/2019
6.92
7.18
6.70
7.08
58,651
7.05
0
11/07/2019
6.76
6.97
6.76
6.92
51,542
6.89
0
10/07/2019
6.56
6.87
6.56
6.75
97,351
6.75
0
09/07/2019
7.31
7.35
6.73
6.75
70,244
7.00
0
08/07/2019
7.32
7.50
7.27
7.47
39,775
7.42
0
05/07/2019
7.15
7.33
7.04
7.28
27,368
7.22
0
03/07/2019
7.13
7.24
6.95
7.20
30,088
7.10
0
02/07/2019
7.44
7.52
7.00
7.10
55,113
7.20
0
01/07/2019
7.56
7.60
7.27
7.42
39,427
7.42
0
28/06/2019
6.98
7.63
6.98
7.44
479,936
7.43
0
27/06/2019
6.84
7.06
6.81
6.97
32,586
6.96
0
26/06/2019
6.98
7.04
6.72
6.83
42,321
6.84
0
25/06/2019
7.00
7.30
6.98
6.98
73,622
7.01
0
24/06/2019
7.04
7.20
6.93
6.99
136,968
7.00
0
21/06/2019
6.96
7.10
6.77
7.05
145,607
7.04
0
20/06/2019
7.02
7.14
6.85
7.01
156,210
7.01
0
19/06/2019
6.55
7.04
6.52
6.90
242,076
6.90
0
18/06/2019
6.39
6.86
6.39
6.56
58,204
6.62
0
17/06/2019
6.24
6.39
6.13
6.34
35,651
6.31
0
14/06/2019
6.27
6.39
6.18
6.24
39,150
6.26
0
13/06/2019
6.15
6.36
5.95
6.23
72,385
6.21
0
12/06/2019
6.39
6.39
6.11
6.14
58,500
6.17
0
11/06/2019
6.68
6.85
6.45
6.45
37,978
6.60
0
10/06/2019
6.56
6.89
6.55
6.64
61,711
6.67
0
07/06/2019
6.50
6.62
6.41
6.53
35,681
6.53
0
06/06/2019
6.46
6.60
6.31
6.47
37,379
6.47
0
05/06/2019
6.85
6.85
6.34
6.46
40,159
6.50
0
04/06/2019
6.67
6.92
6.55
6.81
71,974
6.77
0
03/06/2019
6.50
6.59
6.39
6.58
31,170
6.54
0
31/05/2019
6.21
6.56
6.21
6.49
28,360
6.43
0
30/05/2019
6.04
6.30
6.01
6.25
33,023
6.25
0
29/05/2019
6.15
6.15
5.90
6.02
37,512
6.05
0
28/05/2019
6.22
6.28
6.16
6.22
123,958
6.22
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
26 August 2019 09:15:04
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB5 - 2019-08-26 10:15:04 - 2019-08-26 09:15:04 - 1000 - Website: OKAY