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 (%)
Aug 31, 2017 13.77 14.35 13.69 14.33 105,579 +0.66(+4.83%)
Aug 30, 2017 14.16 14.22 13.61 13.67 171,669 -0.47(-3.32%)
Aug 29, 2017 13.86 14.20 13.48 14.14 218,656 +0.21(+1.51%)
Aug 28, 2017 14.05 14.20 13.86 13.93 87,158 -0.05(-0.36%)
Aug 25, 2017 14.31 14.31 13.97 13.98 90,731 -0.27(-1.89%)
Aug 24, 2017 14.16 14.59 14.15 14.25 85,334 +0.14(+0.99%)
Aug 23, 2017 14.33 14.33 14.01 14.11 94,204 -0.33(-2.29%)
Aug 22, 2017 14.37 14.56 14.21 14.44 154,894 +0.11(+0.77%)
Aug 21, 2017 14.07 14.51 14.04 14.33 224,517 +0.23(+1.63%)
Aug 18, 2017 14.00 14.29 13.76 14.10 351,149 +0.00(+0.00%)
Aug 17, 2017 14.94 15.20 14.10 14.10 324,370 -0.95(-6.31%)
Aug 16, 2017 14.70 15.09 14.61 15.05 85,776 +0.37(+2.52%)
Aug 15, 2017 14.76 14.76 14.11 14.68 212,421 -0.08(-0.54%)
Aug 14, 2017 14.47 15.00 14.29 14.76 237,302 +0.32(+2.22%)
Aug 11, 2017 14.04 14.55 13.74 14.44 305,057 +0.38(+2.70%)
Aug 10, 2017 15.24 15.43 13.95 14.06 405,464 -1.34(-8.70%)
Aug 09, 2017 15.00 16.40 14.94 15.40 914,817 +0.84(+5.77%)
Aug 08, 2017 15.01 15.08 14.50 14.56 319,437 -0.44(-2.93%)
Aug 07, 2017 15.44 15.47 14.77 15.00 226,590 -0.10(-0.66%)
Aug 04, 2017 15.58 15.61 14.92 15.10 244,199 -0.45(-2.89%)
Aug 03, 2017 16.33 16.33 15.45 15.55 266,032 -0.79(-4.83%)
Aug 02, 2017 16.98 16.98 16.15 16.34 285,427 -0.68(-4.00%)
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.