American Renal Associates Holdings Stock Price History, ARA Historical Prices

Add to My Stocks
$19.7 $0.31 (1.6%) ARA stock closing price Feb 23, 2018 (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 $9.97 on Nov 14, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 19.47 19.84 19.21 19.7 59,476 - 0.82
2018-02-22 19.76 19.98 19.28 19.39 118,117 - 0.8
2018-02-21 19.64 20.2 19.61 19.65 92,839 - 0.82
2018-02-20 19.62 19.97 19.56 19.64 128,648 - 0.81
2018-02-16 18.99 19.68 18.99 19.58 112,917 - 0.81
2018-02-15 18.81 19.4 18.77 19.01 109,610 - 0.79
2018-02-14 18.64 18.94 18.52 18.79 80,345 - 0.78
2018-02-13 17.87 18.96 17.87 18.79 158,090 - 0.78
2018-02-12 17.85 18.19 17.55 17.96 106,218 - 0.74
2018-02-09 18.46 18.52 17.63 17.78 136,411 - 0.74
2018-02-08 18.23 18.52 17.97 18.24 106,738 - 0.76
2018-02-07 17.94 18.48 17.94 18.2 66,880 - 0.75
2018-02-06 17.5 18.29 17.27 17.93 114,867 - 0.74
2018-02-05 18.33 18.65 17.91 17.93 183,324 - 0.74
2018-02-02 18.51 18.8 18.32 18.46 198,693 - 0.77
2018-02-01 18.78 18.78 18.31 18.72 156,338 - 0.78
2018-01-31 19.07 19.17 18.4 18.91 133,817 - 0.78
2018-01-30 18.65 19.18 18.54 19.01 102,202 - 0.79
2018-01-29 18.85 19.57 18.12 18.89 163,913 - 0.78
2018-01-26 18.87 19.02 18.66 18.93 59,715 - 0.79
2018-01-25 18.97 19.01 18.4 18.83 59,297 - 0.78
2018-01-24 18.99 19.32 18.53 18.89 95,375 - 0.78
2018-01-23 18.93 19.08 18.7 18.84 46,196 - 0.78
2018-01-22 18.75 19.01 18.74 18.9 89,612 - 0.78
2018-01-19 18.49 18.97 18.4 18.69 122,307 - 0.78
2018-01-18 18.59 18.81 18.34 18.59 62,647 - 0.77
2018-01-17 18.75 18.75 18.37 18.6 56,752 - 0.77
2018-01-16 18.74 19.02 18.54 18.66 115,331 - 0.77
2018-01-12 18.76 18.91 18.4 18.58 59,074 - 0.77
2018-01-11 18.71 19.18 18.65 18.69 99,369 - 0.78
2018-01-10 18.28 18.8 18.21 18.63 97,163 - 0.77
2018-01-09 18.29 18.67 18.19 18.47 115,792 - 0.77
2018-01-08 18.35 18.53 17.83 18.32 184,784 - 0.76
2018-01-05 18.15 18.51 17.82 18.37 96,551 - 0.76
2018-01-04 17.8 18.17 17.58 18.04 125,439 - 0.75
2018-01-03 17.6 17.77 17.15 17.65 177,679 - 0.73
2018-01-02 17.58 17.82 17.36 17.64 135,090 - 0.73
2017-12-29 17.76 17.76 17.39 17.4 71,535 - 0.72
2017-12-28 17.75 17.93 17.32 17.69 110,797 - 0.73
2017-12-27 17.43 17.71 17.3 17.65 121,319 - 0.73
2017-12-26 16.92 17.69 16.92 17.39 136,497 - 0.72
2017-12-22 16.7 17.14 16.56 17.05 152,245 - 0.71
2017-12-21 16.52 17 16.25 16.8 129,196 - 0.7
2017-12-20 16.53 16.71 16.26 16.51 139,360 - 0.68
2017-12-19 16.11 16.53 16.02 16.33 144,507 - 0.68
2017-12-18 16.16 16.34 15.98 16.05 128,909 - 0.67
2017-12-15 15.6 16.08 15.6 15.98 173,398 - 0.66
2017-12-14 16.07 16.07 15.5 15.51 167,232 - 0.64
2017-12-13 15.97 16.32 15.88 16.05 138,203 - 0.67
2017-12-12 15.71 16.3 15.71 15.91 208,606 - 0.66
2017-12-11 14.82 15.69 14.78 15.56 269,667 - 0.65
2017-12-08 14.49 14.98 14.33 14.92 123,747 - 0.62
2017-12-07 14.01 14.58 14.01 14.48 151,776 - 0.6
2017-12-06 14.17 14.53 14.08 14.34 100,798 - 0.59
2017-12-05 14.05 14.29 13.76 14.18 150,595 - 0.59
2017-12-04 14.63 15.15 14.03 14.08 336,726 - 0.58
2017-12-01 14.53 14.57 13.82 14.48 174,347 - 0.6
2017-11-30 14.76 15 14.08 14.48 273,362 - 0.6
2017-11-29 13.58 14.94 13.58 14.72 228,226 - 0.61
2017-11-28 13.3 13.6 12.96 13.58 204,385 - 0.56
2017-11-27 13.38 13.59 13 13.21 125,002 - 0.55
2017-11-24 13.19 13.42 13.06 13.38 130,122 - 0.55
2017-11-23 0 0 0 13.1 0 - -
2017-11-22 13.13 13.6 12.89 13.1 224,000 - 0.54
2017-11-21 12.67 13.28 12.32 13.12 215,025 - 0.54
2017-11-20 12.96 13.15 12.7 12.76 229,543 - 0.53
2017-11-17 12.61 13.18 12.54 13.03 334,046 - 0.54
2017-11-16 11.64 12.68 11.62 12.62 498,407 - 0.52
2017-11-15 11.6 12.34 10.91 11.53 811,427 - 0.48
2017-11-14 10.6 10.69 9.91 9.97 301,357 - 0.41
2017-11-13 10.78 11.08 10.58 10.6 167,717 - 0.44
2017-11-10 10.75 10.95 10.64 10.85 668,100 - 0.45
2017-11-09 10.62 10.93 10.52 10.7 467,200 - 0.44
2017-11-08 11.13 11.13 10.32 10.59 257,256 - 0.43
2017-11-07 11.52 11.64 11.2 11.22 129,862 - 0.46
2017-11-06 11.46 11.79 11.46 11.56 101,596 - 0.47
2017-11-03 11.29 11.62 11.18 11.46 188,145 - 0.47
2017-11-02 11.4 11.55 11.08 11.29 111,577 - 0.46
2017-11-01 12.25 12.38 11.39 11.43 199,092 - 0.47
2017-10-31 12.35 12.63 12.08 12.13 212,657 - 0.5
2017-10-30 12.56 12.76 12.33 12.37 123,732 - 0.51
2017-10-27 12.63 12.86 12.38 12.63 366,577 - 0.52
2017-10-26 12.93 13.03 12.61 12.67 195,031 - 0.52
2017-10-25 12.74 12.87 12.66 12.83 153,884 - 0.53
2017-10-24 12.83 13.07 12.67 12.79 264,828 - 0.52
2017-10-23 13.1 13.1 12.76 12.82 161,575 - 0.53
2017-10-20 13.41 13.55 13.02 13.1 100,525 - 0.54
2017-10-19 12.85 13.56 12.71 13.32 286,475 - 0.55
2017-10-18 12.9 13.04 12.7 12.72 174,438 - 0.52
Get more Data

American Renal Associates Holdings Stock History 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 Stock Price History: Past 5 years

Max Stock Price29.21Jun 13,2016
Min Stock Price9.97Nov 14,2017
Avg Stock Price19.39

American Renal Associates Holdings Historical PS ratio: Past 5 years

Max PS Ratio1.06Nov 17,2016
Min PS Ratio0.41Nov 14,2017
Avg PS Ratio0.73

ARA Industry Peers

Company Price Change (%)
Almost Family (AFAM)58.60.75 (1.3%)
Gentiva Health Services (GTIV)19.190.23 (1.18%)
Hanger Inc (HNGR)14.850.05 (0.34%)
Hanger Inc (HNGR)14.850.05 (0.34%)
Comprehensive Care (CHCR)0.10 (0%)
Surgery Partners (SGRY)15.950.1 (0.62%)
Aac Holdings (AAC)9.490.51 (5.68%)

American Renal Associates Holdings share price history helps an investor analyze a company's history and do American Renal Associates Holdings stock analysis . American Renal Associates Holdings stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. ARA stock closed at $19.7 and traded with a volume of 59,476 on the last trading day. Looking at American Renal Associates Holdings stock history data, the P/S ratio was at a low of 0.41 on Nov 14, 2017.