American Renal Associates (NY: ARA )

11.52 USD UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 18.86 19.31 18.86 19.22 58,123 +0.33(+1.75%)
Jan 30, 2017 19.17 19.26 18.67 18.89 154,945 -0.28(-1.46%)
Jan 27, 2017 19.84 19.84 18.90 19.17 299,467 -0.69(-3.47%)
Jan 26, 2017 19.55 21.16 19.55 19.86 203,753 +0.55(+2.85%)
Jan 25, 2017 19.50 19.66 19.19 19.31 67,957 +0.12(+0.63%)
Jan 24, 2017 19.50 19.66 19.05 19.19 77,543 -0.34(-1.74%)
Jan 23, 2017 19.73 20.00 19.39 19.53 69,649 -0.07(-0.36%)
Jan 20, 2017 19.80 19.96 19.02 19.60 93,314 -0.24(-1.21%)
Jan 19, 2017 19.99 20.35 19.50 19.84 83,449 +0.01(+0.05%)
Jan 18, 2017 20.76 20.76 19.44 19.83 77,735 -0.61(-2.98%)
Jan 17, 2017 20.32 21.32 20.00 20.44 63,784 -0.01(-0.05%)
Jan 13, 2017 20.45 20.45 20.45 0 +0.01(+0.05%)
Jan 12, 2017 21.00 21.20 20.16 20.44 81,969 -0.57(-2.71%)
Jan 11, 2017 20.93 21.25 20.76 21.01 60,188 +0.08(+0.38%)
Jan 10, 2017 21.74 21.99 20.89 20.93 58,883 -0.87(-3.99%)
Jan 09, 2017 23.05 23.05 21.10 21.80 165,949 -1.25(-5.42%)
Jan 06, 2017 21.82 23.30 21.39 23.05 160,558 +1.31(+6.03%)
Jan 05, 2017 21.75 22.02 21.54 21.74 28,410 -0.23(-1.05%)
Jan 04, 2017 22.05 22.54 21.11 21.97 97,674 +0.05(+0.23%)
Jan 03, 2017 21.30 22.13 21.15 21.92 115,026 +0.64(+3.01%)
Dec 30, 2016 21.28 21.28 21.28 0 +0.06(+0.28%)
Dec 29, 2016 21.91 22.30 21.10 21.22 61,926 -0.84(-3.81%)
Dec 28, 2016 22.00 22.49 21.82 22.06 61,746 -0.07(-0.32%)
Dec 27, 2016 21.99 22.80 21.96 22.13 53,177 +0.02(+0.09%)
Dec 23, 2016 22.11 22.11 22.11 0 -0.13(-0.58%)
Dec 22, 2016 22.30 22.73 21.97 22.24 49,772 -0.10(-0.45%)
Dec 21, 2016 22.57 22.70 21.90 22.34 87,976 -0.16(-0.71%)
Dec 20, 2016 22.15 23.00 22.15 22.50 89,398 +0.24(+1.08%)
Dec 19, 2016 22.90 23.12 22.19 22.26 96,331 -0.60(-2.62%)
Dec 16, 2016 22.07 23.00 22.00 22.86 233,079 +0.91(+4.15%)
Dec 15, 2016 21.76 22.53 21.73 21.95 184,309 +0.20(+0.92%)
Dec 14, 2016 22.58 22.65 21.46 21.75 69,213 -0.93(-4.10%)
Dec 13, 2016 23.38 23.38 22.55 22.68 58,306 -0.32(-1.39%)
Dec 12, 2016 22.92 23.60 22.68 23.00 83,144 +0.43(+1.91%)
Dec 09, 2016 23.90 24.16 22.52 22.57 219,429 -1.27(-5.33%)
Dec 08, 2016 23.83 24.35 23.44 23.84 326,227 +0.04(+0.17%)
Dec 07, 2016 24.12 24.42 23.52 23.80 260,102 -0.45(-1.86%)
Dec 06, 2016 24.25 24.82 23.65 24.25 197,820 -0.05(-0.21%)
Dec 05, 2016 24.43 24.50 23.44 24.30 179,253 +0.02(+0.08%)
Dec 02, 2016 24.20 24.41 23.86 24.28 136,774 +0.29(+1.21%)
Dec 01, 2016 23.93 24.80 23.46 23.99 160,559 -0.43(-1.76%)
Nov 30, 2016 23.98 24.94 23.12 24.42 311,859 +0.21(+0.87%)
Nov 29, 2016 21.80 24.92 21.70 24.21 285,664 +2.29(+10.45%)
Nov 28, 2016 22.14 22.42 21.85 21.92 69,966 -0.17(-0.77%)
Nov 25, 2016 22.86 23.19 22.05 22.09 54,555 -0.88(-3.83%)
Nov 23, 2016 22.97 22.97 22.97 0 +0.50(+2.23%)
Nov 22, 2016 22.00 22.71 21.93 22.47 65,484 +0.46(+2.09%)
Nov 21, 2016 23.02 23.02 21.60 22.01 238,387 -2.09(-8.67%)
Nov 18, 2016 24.89 24.89 23.99 24.10 128,387 -0.83(-3.33%)
Nov 17, 2016 22.98 25.42 22.78 24.93 397,640 +1.99(+8.67%)
Nov 16, 2016 22.61 22.97 21.19 22.94 140,506 +0.69(+3.10%)
Nov 15, 2016 20.18 23.00 20.18 22.25 225,531 +2.08(+10.31%)
Nov 14, 2016 19.09 20.52 18.43 20.17 179,411 +0.60(+3.07%)
Nov 11, 2016 18.94 19.82 17.93 19.57 488,437 +1.56(+8.66%)
Nov 10, 2016 18.72 18.73 17.87 18.01 133,109 -0.57(-3.07%)
Nov 09, 2016 17.70 18.68 17.47 18.58 94,066 +0.31(+1.70%)
Nov 08, 2016 18.45 18.52 18.00 18.27 65,598 -0.28(-1.51%)
Nov 07, 2016 17.71 18.70 17.61 18.55 64,380 +1.13(+6.49%)
Nov 04, 2016 17.21 17.91 17.00 17.42 60,306 +0.29(+1.69%)
Nov 03, 2016 18.01 18.10 16.86 17.13 52,818 -0.92(-5.10%)
Nov 02, 2016 17.75 18.46 17.62 18.05 87,920 +0.26(+1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.