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 (%)
Sep 29, 2017	14.92	15.00	14.69	14.97	130,573	+0.06(+0.40%)
Sep 28, 2017	14.59	14.99	14.47	14.91	94,270	+0.33(+2.26%)
Sep 27, 2017	14.47	14.83	14.43	14.58	68,612	+0.19(+1.32%)
Sep 26, 2017	14.11	14.69	14.11	14.39	98,859	+0.26(+1.84%)
Sep 25, 2017	14.25	14.30	14.00	14.13	73,039	-0.12(-0.84%)
Sep 22, 2017	15.13	15.30	14.12	14.25	177,539	-0.96(-6.31%)
Sep 21, 2017	15.15	15.45	14.91	15.21	64,936	+0.02(+0.13%)
Sep 20, 2017	14.58	15.22	14.48	15.19	75,826	+0.62(+4.26%)
Sep 19, 2017	14.92	14.97	14.36	14.57	111,598	-0.40(-2.67%)
Sep 18, 2017	15.14	15.24	14.89	14.97	107,755	-0.19(-1.25%)
Sep 15, 2017	14.88	15.18	14.78	15.16	179,409	+0.32(+2.16%)
Sep 14, 2017	14.86	15.00	14.60	14.84	107,214	+0.00(+0.00%)
Sep 13, 2017	14.67	15.20	14.67	14.84	122,524	+0.14(+0.95%)
Sep 12, 2017	14.80	14.85	14.52	14.70	143,572	+0.09(+0.62%)
Sep 11, 2017	14.43	14.75	14.23	14.61	80,649	+0.31(+2.17%)
Sep 08, 2017	14.59	14.75	14.01	14.30	135,483	-0.24(-1.65%)
Sep 07, 2017	14.46	14.77	14.20	14.54	156,447	-0.07(-0.48%)
Sep 06, 2017	14.32	14.69	14.02	14.61	135,531	+0.34(+2.38%)
Sep 05, 2017	14.27	14.34	13.70	14.27	210,579	-0.06(-0.42%)

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.