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 (%)
Sep 30, 2019 6.400 6.600 6.320 6.320 177,549 -0.20(-3.07%)
Sep 27, 2019 6.820 6.960 6.450 6.520 187,600 -0.23(-3.41%)
Sep 26, 2019 6.960 7.160 6.670 6.750 256,818 -0.30(-4.26%)
Sep 25, 2019 7.180 7.308 6.880 7.050 370,559 -0.25(-3.42%)
Sep 24, 2019 8.010 8.140 7.245 7.300 408,271 -0.88(-10.76%)
Sep 23, 2019 8.320 8.640 8.060 8.180 200,859 -0.19(-2.27%)
Sep 20, 2019 8.370 8.500 8.150 8.370 370,500 -0.02(-0.24%)
Sep 19, 2019 8.290 8.820 8.180 8.390 263,453 -0.11(-1.29%)
Sep 18, 2019 8.750 8.890 8.020 8.500 376,535 -0.45(-5.03%)
Sep 17, 2019 9.250 9.339 8.380 8.950 547,396 -0.22(-2.40%)
Sep 16, 2019 10.01 10.02 9.040 9.170 395,858 -0.64(-6.52%)
Sep 13, 2019 10.62 11.11 9.770 9.810 360,300 -0.80(-7.54%)
Sep 12, 2019 13.19 13.19 10.54 10.61 644,897 -2.88(-21.35%)
Sep 11, 2019 11.00 13.80 10.84 13.49 936,909 +2.55(+23.31%)
Sep 10, 2019 10.35 11.23 10.35 10.94 472,736 +0.68(+6.63%)
Sep 09, 2019 7.860 11.27 7.821 10.26 837,144 +2.46(+31.54%)
Sep 06, 2019 7.470 8.299 7.470 7.800 310,600 +0.26(+3.45%)
Sep 05, 2019 6.210 7.610 6.210 7.540 337,982 +1.46(+24.01%)
Sep 04, 2019 6.240 6.290 5.980 6.080 78,961 -0.05(-0.82%)
Sep 03, 2019 6.080 6.210 5.940 6.130 135,676 -0.07(-1.13%)
Aug 30, 2019 6.510 6.570 6.150 6.200 105,500 -0.30(-4.62%)
Aug 29, 2019 6.330 6.500 6.220 6.500 152,315 +0.24(+3.83%)
Aug 28, 2019 5.960 6.280 5.896 6.260 82,075 +0.29(+4.86%)
Aug 27, 2019 6.260 6.380 5.890 5.970 79,950 -0.23(-3.71%)
Aug 26, 2019 6.290 6.290 6.020 6.200 166,346 -0.01(-0.16%)
Aug 23, 2019 6.530 6.590 6.100 6.210 159,300 -0.43(-6.48%)
Aug 22, 2019 7.110 7.140 6.560 6.640 96,386 -0.44(-6.21%)
Aug 21, 2019 7.060 7.190 6.930 7.080 118,462 +0.13(+1.87%)
Aug 20, 2019 6.950 6.960 6.760 6.950 52,588 -0.01(-0.14%)
Aug 19, 2019 7.260 7.350 6.950 6.960 254,841 -0.18(-2.52%)
Aug 16, 2019 6.990 7.190 6.970 7.140 92,600 +0.22(+3.18%)
Aug 15, 2019 6.870 7.010 6.770 6.920 75,076 +0.02(+0.29%)
Aug 14, 2019 7.170 7.190 6.850 6.900 71,276 -0.32(-4.43%)
Aug 13, 2019 6.810 7.290 6.810 7.220 77,858 +0.37(+5.40%)
Aug 12, 2019 6.910 7.100 6.820 6.850 79,198 -0.06(-0.87%)
Aug 09, 2019 7.160 7.300 6.850 6.910 131,100 -0.24(-3.36%)
Aug 08, 2019 7.080 7.200 7.030 7.150 84,024 +0.11(+1.56%)
Aug 07, 2019 6.920 7.080 6.790 7.040 68,894 -0.01(-0.14%)
Aug 06, 2019 7.010 7.245 6.790 7.050 105,322 +0.06(+0.86%)
Aug 05, 2019 7.200 7.200 6.910 6.990 103,907 -0.27(-3.72%)
Aug 02, 2019 7.340 7.450 7.130 7.260 98,400 -0.13(-1.76%)
Aug 01, 2019 7.740 7.760 7.330 7.390 108,692 -0.31(-4.03%)
Jul 31, 2019 7.980 8.240 7.680 7.700 121,367 -0.27(-3.39%)
Jul 30, 2019 7.730 8.140 7.690 7.970 148,519 +0.18(+2.31%)
Jul 29, 2019 7.980 8.140 7.700 7.790 146,895 -0.28(-3.47%)
Jul 26, 2019 7.310 8.190 7.310 8.070 354,500 +0.81(+11.16%)
Jul 25, 2019 7.250 7.390 7.140 7.260 105,998 +0.04(+0.55%)
Jul 24, 2019 6.830 7.280 6.830 7.220 137,786 +0.37(+5.40%)
Jul 23, 2019 6.800 6.930 6.730 6.850 99,767 +0.05(+0.74%)
Jul 22, 2019 7.090 7.290 6.800 6.800 111,414 -0.28(-3.95%)
Jul 19, 2019 7.210 7.320 7.060 7.080 93,700 -0.14(-1.94%)
Jul 18, 2019 7.020 7.250 7.000 7.220 80,811 +0.11(+1.55%)
Jul 17, 2019 6.970 7.241 6.970 7.110 199,481 +0.08(+1.14%)
Jul 16, 2019 6.920 7.160 6.920 7.030 93,839 +0.01(+0.14%)
Jul 15, 2019 7.030 7.230 6.890 7.020 83,533 -0.06(-0.85%)
Jul 12, 2019 6.920 7.200 6.700 7.080 155,000 +0.16(+2.31%)
Jul 11, 2019 6.760 7.000 6.755 6.920 144,564 +0.17(+2.52%)
Jul 10, 2019 6.570 6.870 6.560 6.750 312,819 +0.00(+0.00%)
Jul 09, 2019 7.310 7.345 6.720 6.750 313,581 -0.72(-9.64%)
Jul 08, 2019 7.320 7.500 7.250 7.470 153,506 +0.19(+2.61%)
Jul 05, 2019 7.150 7.350 7.040 7.280 92,200 +0.08(+1.11%)
Jul 03, 2019 7.130 7.260 6.950 7.200 179,900 +0.10(+1.41%)
Jul 02, 2019 7.440 7.560 7.000 7.100 242,776 -0.32(-4.31%)
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.