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 31, 2019 9.930 10.47 9.900 10.37 102,100 +0.36(+3.60%)
Dec 30, 2019 10.13 10.16 9.910 10.01 100,887 -0.01(-0.10%)
Dec 27, 2019 10.20 10.26 10.01 10.02 65,100 -0.12(-1.18%)
Dec 26, 2019 10.11 10.17 9.890 10.14 52,878 +0.16(+1.60%)
Dec 24, 2019 9.760 10.18 9.640 9.980 56,700 +0.32(+3.31%)
Dec 23, 2019 9.700 9.700 9.270 9.660 106,204 +0.02(+0.21%)
Dec 20, 2019 9.740 9.740 9.300 9.640 140,500 -0.02(-0.21%)
Dec 19, 2019 9.990 9.990 9.610 9.660 99,555 -0.25(-2.52%)
Dec 18, 2019 10.15 10.15 9.810 9.910 117,699 +0.10(+1.02%)
Dec 17, 2019 9.970 10.21 9.800 9.810 84,723 -0.18(-1.80%)
Dec 16, 2019 10.20 10.40 9.900 9.990 79,741 -0.20(-1.96%)
Dec 13, 2019 10.15 10.38 10.00 10.19 82,500 -0.09(-0.88%)
Dec 12, 2019 10.04 10.60 10.01 10.28 87,587 +0.11(+1.08%)
Dec 11, 2019 9.830 10.19 9.750 10.17 123,533 +0.26(+2.62%)
Dec 10, 2019 9.820 10.02 9.620 9.910 86,872 -0.05(-0.50%)
Dec 09, 2019 9.650 10.28 9.619 9.960 171,937 +0.31(+3.21%)
Dec 06, 2019 9.530 10.08 9.450 9.650 267,600 +0.22(+2.33%)
Dec 05, 2019 9.330 9.480 9.120 9.430 122,147 +0.23(+2.50%)
Dec 04, 2019 8.850 9.220 8.830 9.200 127,332 +0.40(+4.55%)
Dec 03, 2019 9.130 9.300 8.730 8.800 165,170 -0.53(-5.68%)
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.