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 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%)
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.