American Renal Associates Holdings Stock Price History, ARA Historical Prices

Add to My Stocks
$14.25 $0.96 (6.31%) ARA stock closing price Sep 22, 2017 (Closing)

The 10 year data of American Renal Associates Holdings stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with American Renal Associates Holdings P/E ratio, and PS ratio. The American Renal Associates Holdings stock price history chart shows that the stock price was at a low of 13.67 on 30 Aug, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2215.1315.3014.1214.25177539N/A0.58
2017-09-2115.1515.4514.9115.2164936N/A0.62
2017-09-2014.5815.2214.4815.1975826N/A0.62
2017-09-1914.9214.9714.3614.57111598N/A0.60
2017-09-1815.1415.2414.8914.97107755N/A0.61
2017-09-1514.8815.1814.7815.16179409N/A0.62
2017-09-1314.6715.2014.6714.84122524N/A0.61
2017-09-1214.8014.8514.5214.70143572N/A0.60
2017-09-1114.4314.7514.2314.6180649N/A0.60
2017-09-0814.5914.7514.0114.30135483N/A0.59
2017-09-0614.3214.6914.0214.61135531N/A0.60
2017-09-0514.2714.3413.7014.27210579N/A0.59
2017-09-0114.3914.3914.0714.3355574N/A0.59
2017-08-3113.7714.3513.6914.33105579N/A0.59
2017-08-3014.1614.2213.6113.67171669N/A0.56
2017-08-2913.8614.2013.4814.14218656N/A0.58
2017-08-2814.0514.2013.8613.9387158N/A0.57
2017-08-2514.3114.3113.9713.9890731N/A0.57
2017-08-2414.1614.5914.1514.2585334N/A0.58
2017-08-2314.3314.3314.0114.1194204N/A0.58
2017-08-2214.3714.5614.2114.44154894N/A0.59
2017-08-2114.0714.5114.0414.33224517N/A0.59
2017-08-1814.0014.2913.7614.10351149N/A0.58
2017-08-1614.7015.0914.6115.0585776N/A0.62
2017-08-1514.7614.7614.1114.68212421N/A0.60
2017-08-1414.4715.0014.2914.76237302N/A0.61
2017-08-1114.0414.5513.7514.44305057N/A0.59
2017-08-1015.2415.4313.9514.06405464N/A0.58
2017-08-0915.0016.4014.9415.40914817N/A0.63
2017-08-0815.0115.0814.5014.56319437N/A0.60
2017-08-0715.4415.4714.7715.00226590N/A0.61
2017-08-0415.5815.6114.9215.10244199N/A0.62
2017-08-0316.3316.3315.4515.55266032N/A0.64
2017-08-0216.9816.9816.1516.34285427N/A0.67
2017-08-0117.2117.3216.7917.02146478N/A0.70
2017-07-3117.4817.4816.7817.10134541N/A0.70
2017-07-2817.2417.5216.9617.40174044N/A0.71
2017-07-2717.4717.5917.0217.29143366N/A0.71
2017-07-2617.9817.9817.4417.4894892N/A0.71
2017-07-2517.8418.0717.4117.99226327N/A0.74
2017-07-2117.9318.2317.6518.01252858N/A0.74
2017-07-2018.0218.1817.7717.85185491N/A0.73
2017-07-1917.6618.1917.4318.01222063N/A0.74
2017-07-1718.8619.1318.5518.81143815N/A0.77
2017-07-1418.4318.9818.2618.7669870N/A0.77
2017-07-1317.9418.5217.6718.44155150N/A0.75
2017-07-1218.4418.5917.9518.02134111N/A0.74
2017-07-1117.6618.3517.2818.33261820N/A0.75
2017-07-1017.0017.7615.1117.671146398N/A0.72
2017-07-0618.4418.6917.8617.95254603N/A0.73
2017-07-0518.6018.7218.3718.49293035N/A0.76
2017-07-0318.6819.0218.6018.6295033N/A0.76
2017-06-3018.6718.7418.4718.55145483N/A0.76
2017-06-2918.6019.0218.4118.6380838N/A0.76
2017-06-2818.4918.8718.4918.6131071N/A0.76
2017-06-2718.5018.7018.0818.3591842N/A0.75
2017-06-2618.6018.7018.4118.4970346N/A0.76
2017-06-2319.4519.4518.4218.54233822N/A0.76
2017-06-2218.5719.3918.3519.29445793N/A0.79
2017-06-2018.3618.5818.3618.5682053N/A0.76
2017-06-1617.8318.3017.6118.2896256N/A0.75
2017-06-1417.8018.3017.6118.02112723N/A0.74
2017-06-1317.2718.0017.2717.8383155N/AN/A
2017-06-1216.8617.5916.8617.3177093N/A0.71
2017-06-0916.0917.0015.9416.9854818N/A0.69
2017-06-0815.8016.2015.7616.0235903N/A0.66
2017-06-0716.3016.5115.7315.8545770N/A0.65
2017-06-0616.3716.5216.0016.2840812N/A0.67
2017-06-0517.1817.4016.2016.4145722N/A0.67
2017-06-0217.1517.5516.9917.2592370N/A0.71
2017-06-0116.1917.2016.1917.1749010N/A0.70
2017-05-3115.8816.4415.7616.2055837N/A0.66
2017-05-3016.1916.3015.8315.9994095N/A0.65
2017-05-2616.8016.8016.1016.4138540N/A0.67
2017-05-2516.9117.0016.0316.81107425N/A0.69
2017-05-2417.1717.1716.7016.8841157N/A0.69
2017-05-2317.3517.3816.8217.1143607N/A0.70
2017-05-2217.2317.6917.0817.2956540N/A0.71
2017-05-1917.3317.6917.0717.3049484N/A0.71
2017-05-1816.8117.5816.7117.3071956N/A0.71
2017-05-1716.7017.2416.5816.8955057N/A0.69
2017-05-1617.6117.6716.7916.84111161N/A0.69
2017-05-1518.2218.2217.4117.6581847N/A0.72
2017-05-1218.6818.9317.8218.10124846N/A0.74
2017-05-1118.0420.1217.6718.68239708N/A0.76
2017-05-1015.8917.8715.8417.28134850N/A0.71
2017-05-0916.5416.9616.4716.6447095N/A0.68
2017-05-0816.4216.6416.2816.4825135N/A0.68
2017-05-0516.2016.6716.1616.4553863N/A0.68
Get more Data

American Renal Associates Holdings Stock Chart

View ARA PE ratio, PS ratio stocks charts and compare with peers.
ARA Chart
Note: Compare American Renal Associates Holdings stock price history with the index and industry peers.

American Renal Associates Holdings Historical Prices: Past 5 years

Max Stock Price 29.21 Jun 13,2016
Min Stock Price 13.67 Aug 30,2017
Avg Stock Price 20.52

American Renal Associates Holdings Historical PS ratio: Past 5 years

Max PS Ratio 1.06 Nov 17,2016
Min PS Ratio 0.56 Aug 30,2017
Avg PS Ratio 0.77

ARA Industry Peers

Company Price Change (%)
Almost Family (AFAM)47.150.7 (1.51%)
Radnet (RDNT)11.10.1 (0.91%)
Davita Inc (DVA)57.493.77 (6.15%)
Fresenius Medical Care (FMS)48.110.75 (1.53%)
Hanger (HNGR)110.03 (0.27%)
Comprehensive Care (CHCR)0.180.01 (5.88%)
Surgery Partners (SGRY)9.60.4 (4%)

We provide American Renal Associates Holdings historical quotes along with PE ratio and PS ratio for doing American Renal Associates Holdings fundamental analysis. The price movement is easily depicted in the American Renal Associates Holdings stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. ARA saw a high of 15.3, and a low of 14.12 on last trading day. The company's P/S ratio was at a high of 1.06 on 17 Nov, 2016 according to our American Renal Associates Holdings stock market history data. .