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 (%)
Jan 31, 2017	18.86	19.31	18.86	19.22	58,123	+0.33(+1.75%)
Jan 30, 2017	19.17	19.26	18.67	18.89	154,945	-0.28(-1.46%)
Jan 27, 2017	19.84	19.84	18.90	19.17	299,467	-0.69(-3.47%)
Jan 26, 2017	19.55	21.16	19.55	19.86	203,753	+0.55(+2.85%)
Jan 25, 2017	19.50	19.66	19.19	19.31	67,957	+0.12(+0.63%)
Jan 24, 2017	19.50	19.66	19.05	19.19	77,543	-0.34(-1.74%)
Jan 23, 2017	19.73	20.00	19.39	19.53	69,649	-0.07(-0.36%)
Jan 20, 2017	19.80	19.96	19.02	19.60	93,314	-0.24(-1.21%)
Jan 19, 2017	19.99	20.35	19.50	19.84	83,449	+0.01(+0.05%)
Jan 18, 2017	20.76	20.76	19.44	19.83	77,735	-0.61(-2.98%)
Jan 17, 2017	20.32	21.32	20.00	20.44	63,784	-0.01(-0.05%)
Jan 13, 2017		20.45	20.45	20.45	0	+0.01(+0.05%)
Jan 12, 2017	21.00	21.20	20.16	20.44	81,969	-0.57(-2.71%)
Jan 11, 2017	20.93	21.25	20.76	21.01	60,188	+0.08(+0.38%)
Jan 10, 2017	21.74	21.99	20.89	20.93	58,883	-0.87(-3.99%)
Jan 09, 2017	23.05	23.05	21.10	21.80	165,949	-1.25(-5.42%)
Jan 06, 2017	21.82	23.30	21.39	23.05	160,558	+1.31(+6.03%)
Jan 05, 2017	21.75	22.02	21.54	21.74	28,410	-0.23(-1.05%)
Jan 04, 2017	22.05	22.54	21.11	21.97	97,674	+0.05(+0.23%)

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.