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 (%)
Jun 28, 2019	6.980	7.630	6.980	7.440	901,900	+0.47(+6.74%)
Jun 27, 2019	6.840	7.073	6.790	6.970	119,889	+0.14(+2.05%)
Jun 26, 2019	6.980	7.110	6.720	6.830	127,831	-0.15(-2.15%)
Jun 25, 2019	7.000	7.320	6.965	6.980	168,281	-0.01(-0.14%)
Jun 24, 2019	7.040	7.200	6.900	6.990	268,889	-0.06(-0.85%)
Jun 21, 2019	6.960	7.110	6.720	7.050	297,800	+0.04(+0.57%)
Jun 20, 2019	7.020	7.230	6.815	7.010	355,840	+0.11(+1.59%)
Jun 19, 2019	6.550	7.060	6.470	6.900	527,394	+0.34(+5.18%)
Jun 18, 2019	6.390	6.860	6.390	6.560	234,809	+0.22(+3.47%)
Jun 17, 2019	6.240	6.410	6.120	6.340	149,010	+0.10(+1.60%)
Jun 14, 2019	6.270	6.440	6.180	6.240	214,900	+0.01(+0.16%)
Jun 13, 2019	6.150	6.370	5.942	6.230	331,078	+0.09(+1.47%)
Jun 12, 2019	6.390	6.390	6.090	6.140	281,528	-0.31(-4.81%)
Jun 11, 2019	6.680	6.850	6.430	6.450	170,082	-0.19(-2.86%)
Jun 10, 2019	6.560	6.910	6.540	6.640	205,378	+0.11(+1.68%)
Jun 07, 2019	6.500	6.620	6.370	6.530	164,800	+0.06(+0.93%)
Jun 06, 2019	6.460	6.650	6.300	6.470	233,844	+0.01(+0.15%)
Jun 05, 2019	6.850	6.850	6.340	6.460	207,954	-0.35(-5.14%)
Jun 04, 2019	6.670	6.930	6.550	6.810	185,242	+0.23(+3.50%)

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.