Amer Renal Assoc Hldg Inc (ARA) Historical Stock Data
Historical Data
In the past 30 trading days, ARA is up 0.00% a day on average. There have been 19 days where Amer Renal Assoc Hldg Inc closed green and 11 days where ARA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-01-25 | 11.48 | 11.52 | ↑$0.04 (0.35%) | 11.33 | 11.52 | 9.83K |
| 2021-01-22 | 11.52 | 11.50 | ↓$0.02 (-0.17%) | 11.48 | 11.52 | 146.88K |
| 2021-01-21 | 11.47 | 11.49 | ↑$0.02 (0.17%) | 11.47 | 11.50 | 156.75K |
| 2021-01-20 | 11.46 | 11.48 | ↑$0.02 (0.17%) | 11.46 | 11.48 | 119.18K |
| 2021-01-19 | 11.47 | 11.46 | ↓$0.01 (-0.09%) | 11.46 | 11.48 | 85.30K |
| 2021-01-15 | 11.47 | 11.47 | ↑$0.00 (0.00%) | 11.46 | 11.48 | 149K |
| 2021-01-14 | 11.46 | 11.47 | ↑$0.01 (0.09%) | 11.45 | 11.48 | 138.20K |
| 2021-01-13 | 11.46 | 11.46 | ↑$0.00 (0.00%) | 11.46 | 11.47 | 59K |
| 2021-01-12 | 11.45 | 11.46 | ↑$0.01 (0.09%) | 11.45 | 11.47 | 121K |
| 2021-01-11 | 11.46 | 11.47 | ↑$0.01 (0.09%) | 11.45 | 11.47 | 65.60K |
| 2021-01-08 | 11.47 | 11.46 | ↓$0.01 (-0.09%) | 11.45 | 11.47 | 94K |
| 2021-01-07 | 11.45 | 11.46 | ↑$0.01 (0.09%) | 11.45 | 11.47 | 91.70K |
| 2021-01-06 | 11.47 | 11.45 | ↓$0.02 (-0.17%) | 11.45 | 11.49 | 138K |
| 2021-01-05 | 11.46 | 11.45 | ↓$0.01 (-0.09%) | 11.45 | 11.49 | 117.80K |
| 2021-01-04 | 11.45 | 11.46 | ↑$0.01 (0.09%) | 11.45 | 11.47 | 112.50K |
| 2020-12-31 | 11.45 | 11.45 | ↑$0.00 (0.00%) | 11.45 | 11.47 | 96.70K |
| 2020-12-30 | 11.46 | 11.45 | ↓$0.01 (-0.09%) | 11.45 | 11.47 | 55.30K |
| 2020-12-29 | 11.45 | 11.46 | ↑$0.01 (0.09%) | 11.45 | 11.47 | 218K |
| 2020-12-28 | 11.45 | 11.45 | ↑$0.00 (0.00%) | 11.45 | 11.47 | 142.40K |
| 2020-12-24 | 11.46 | 11.44 | ↓$0.02 (-0.17%) | 11.44 | 11.48 | 85.80K |
| 2020-12-23 | 11.48 | 11.45 | ↓$0.03 (-0.26%) | 11.44 | 11.48 | 126.10K |
| 2020-12-22 | 11.46 | 11.46 | ↑$0.00 (0.00%) | 11.44 | 11.48 | 197.90K |
| 2020-12-21 | 11.44 | 11.47 | ↑$0.03 (0.26%) | 11.44 | 11.49 | 291K |
| 2020-12-18 | 11.48 | 11.44 | ↓$0.04 (-0.35%) | 11.44 | 11.48 | 285.59K |
| 2020-12-17 | 11.47 | 11.47 | ↑$0.00 (0.00%) | 11.46 | 11.48 | 116.10K |
| 2020-12-16 | 11.44 | 11.46 | ↑$0.02 (0.17%) | 11.44 | 11.47 | 214.20K |
| 2020-12-15 | 11.42 | 11.44 | ↑$0.02 (0.18%) | 11.42 | 11.45 | 60.90K |
| 2020-12-14 | 11.44 | 11.42 | ↓$0.02 (-0.17%) | 11.42 | 11.45 | 291.70K |
| 2020-12-11 | 11.44 | 11.42 | ↓$0.02 (-0.17%) | 11.41 | 11.44 | 205.60K |
| 2020-12-10 | 11.42 | 11.42 | ↑$0.00 (0.00%) | 11.40 | 11.44 | 366.70K |
Create an account or log in to view more rows.
$ARA I already know
tomorrow the bulls going to say "next week" just like every week.
$ARA in it to win it
$ARA take what we can get
$ARA volume is almost nonexistent
$ARA bounce back baby
$ARA I actually want the market pullback 5% is pretty crazy how this market keep going and going
$ARA Love this stock.
Light taps
$ARA I’m selling y’all have fun bag holding
$ARA why spike ?
$ARA bear trap