Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Renal Associates (NY: ARA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 8.840 8.890 8.270 8.320 141,012 -0.57(-6.41%)
Oct 30, 2019 8.520 9.080 8.170 8.890 253,941 +0.34(+3.98%)
Oct 29, 2019 8.090 8.580 7.980 8.550 135,695 +0.38(+4.65%)
Oct 28, 2019 7.900 8.480 7.880 8.170 153,495 +0.32(+4.08%)
Oct 25, 2019 7.370 8.130 7.250 7.850 190,800 +0.45(+6.08%)
Oct 24, 2019 7.190 7.425 6.980 7.400 134,642 +0.22(+3.06%)
Oct 23, 2019 7.370 7.550 7.130 7.180 124,148 -0.18(-2.45%)
Oct 22, 2019 7.160 7.387 7.100 7.360 122,994 +0.16(+2.22%)
Oct 21, 2019 6.870 7.380 6.785 7.200 235,481 +0.47(+6.98%)
Oct 18, 2019 6.720 6.850 6.390 6.730 132,300 -0.06(-0.88%)
Oct 17, 2019 6.690 6.900 6.610 6.790 123,436 +0.16(+2.41%)
Oct 16, 2019 6.470 6.691 6.450 6.630 118,222 +0.16(+2.47%)
Oct 15, 2019 6.210 6.500 6.190 6.470 146,214 +0.21(+3.35%)
Oct 14, 2019 6.210 6.380 5.930 6.260 149,406 +0.09(+1.46%)
Oct 11, 2019 6.120 6.250 6.010 6.170 195,600 +0.21(+3.52%)
Oct 10, 2019 6.000 6.170 5.870 5.960 160,177 -0.11(-1.81%)
Oct 09, 2019 6.070 6.160 5.890 6.070 139,263 +0.07(+1.17%)
Oct 08, 2019 6.260 6.305 5.940 6.000 210,018 -0.34(-5.36%)
Oct 07, 2019 6.260 6.610 6.180 6.340 297,619 +0.09(+1.44%)
Oct 04, 2019 6.050 6.350 5.830 6.250 135,600 +0.23(+3.82%)
Oct 03, 2019 6.070 6.130 5.700 6.020 336,598 -0.06(-0.99%)
Oct 02, 2019 6.030 6.290 5.800 6.080 303,048 +0.06(+1.00%)
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.