Indicators

American Renal Associates (NY: ARA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		17.40	17.40	17.40	0	-0.29(-1.64%)
Dec 28, 2017	17.75	17.93	17.32	17.69	110,797	+0.04(+0.23%)
Dec 27, 2017	17.43	17.71	17.30	17.65	121,319	+0.26(+1.50%)
Dec 26, 2017	16.92	17.69	16.92	17.39	136,497	+0.34(+1.99%)
Dec 22, 2017	16.70	17.14	16.55	17.05	152,245	+0.25(+1.49%)
Dec 21, 2017	16.52	17.00	16.25	16.80	129,196	+0.29(+1.76%)
Dec 20, 2017	16.53	16.71	16.26	16.51	139,360	+0.18(+1.10%)
Dec 19, 2017	16.11	16.53	16.02	16.33	144,819	+0.28(+1.74%)
Dec 18, 2017	16.16	16.34	15.98	16.05	128,909	+0.07(+0.44%)
Dec 15, 2017	15.60	16.08	15.60	15.98	173,398	+0.47(+3.03%)
Dec 14, 2017	16.07	16.07	15.50	15.51	167,232	-0.54(-3.36%)
Dec 13, 2017	15.97	16.32	15.88	16.05	138,203	+0.14(+0.88%)
Dec 12, 2017	15.71	16.30	15.71	15.91	208,735	+0.35(+2.25%)
Dec 11, 2017	14.82	15.69	14.78	15.56	269,667	+0.64(+4.29%)
Dec 08, 2017	14.49	14.98	14.33	14.92	123,747	+0.00(+0.00%)
Dec 07, 2017	14.01	14.58	14.01		151,776	+0.00(+0.00%)
Dec 06, 2017	14.17	14.53	14.08	14.34	100,798	+0.16(+1.13%)
Dec 05, 2017	14.05	14.29	13.79	14.18	150,595	+0.10(+0.71%)
Dec 04, 2017	14.63	15.15	14.03	14.08	336,726	-0.40(-2.76%)

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.