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 (%)
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%)
Nov 01, 2016 17.70 17.81 17.56 17.79 36,960 +0.13(+0.74%)
Oct 31, 2016 17.13 17.90 17.02 17.66 144,144 +0.59(+3.46%)
Oct 28, 2016 17.85 17.85 16.89 17.07 72,862 -0.80(-4.48%)
Oct 27, 2016 18.87 18.87 17.84 17.87 149,455 -0.93(-4.95%)
Oct 26, 2016 18.71 19.04 18.55 18.80 163,690 -0.11(-0.58%)
Oct 25, 2016 18.44 18.98 18.44 18.91 112,874 +0.32(+1.72%)
Oct 24, 2016 18.33 18.66 18.16 18.59 174,763 +0.44(+2.42%)
Oct 21, 2016 18.18 18.48 17.97 18.15 96,510 -0.09(-0.49%)
Oct 20, 2016 18.21 18.77 17.97 18.24 133,446 -0.07(-0.38%)
Oct 19, 2016 17.77 18.65 17.52 18.31 137,950 +0.65(+3.68%)
Oct 18, 2016 17.82 18.03 17.47 17.66 160,209 -0.10(-0.56%)
Oct 17, 2016 18.15 18.23 17.68 17.76 147,263 -0.26(-1.44%)
Oct 14, 2016 18.01 18.48 17.92 18.02 167,450 +0.17(+0.95%)
Oct 13, 2016 17.85 17.99 17.63 17.85 298,530 -0.25(-1.38%)
Oct 12, 2016 18.09 18.31 17.67 18.10 78,015 +0.52(+2.96%)
Oct 11, 2016 17.82 17.89 17.43 17.58 621,115 -0.33(-1.84%)
Oct 10, 2016 17.68 18.01 17.55 17.91 93,319 +0.31(+1.76%)
Oct 07, 2016 17.78 17.80 17.54 17.60 129,138 -0.10(-0.56%)
Oct 06, 2016 17.88 18.29 17.54 17.70 165,508 -0.18(-1.01%)
Oct 05, 2016 17.83 18.00 17.66 17.88 69,079 +0.14(+0.79%)
Oct 04, 2016 17.67 17.96 17.64 17.74 128,590 +0.01(+0.06%)
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.