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 (%)
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%)
Jan 03, 2017 21.30 22.13 21.15 21.92 115,026 +0.64(+3.01%)
Dec 30, 2016 21.28 21.28 21.28 0 +0.06(+0.28%)
Dec 29, 2016 21.91 22.30 21.10 21.22 61,926 -0.84(-3.81%)
Dec 28, 2016 22.00 22.49 21.82 22.06 61,746 -0.07(-0.32%)
Dec 27, 2016 21.99 22.80 21.96 22.13 53,177 +0.02(+0.09%)
Dec 23, 2016 22.11 22.11 22.11 0 -0.13(-0.58%)
Dec 22, 2016 22.30 22.73 21.97 22.24 49,772 -0.10(-0.45%)
Dec 21, 2016 22.57 22.70 21.90 22.34 87,976 -0.16(-0.71%)
Dec 20, 2016 22.15 23.00 22.15 22.50 89,398 +0.24(+1.08%)
Dec 19, 2016 22.90 23.12 22.19 22.26 96,331 -0.60(-2.62%)
Dec 16, 2016 22.07 23.00 22.00 22.86 233,079 +0.91(+4.15%)
Dec 15, 2016 21.76 22.53 21.73 21.95 184,309 +0.20(+0.92%)
Dec 14, 2016 22.58 22.65 21.46 21.75 69,213 -0.93(-4.10%)
Dec 13, 2016 23.38 23.38 22.55 22.68 58,306 -0.32(-1.39%)
Dec 12, 2016 22.92 23.60 22.68 23.00 83,144 +0.43(+1.91%)
Dec 09, 2016 23.90 24.16 22.52 22.57 219,429 -1.27(-5.33%)
Dec 08, 2016 23.83 24.35 23.44 23.84 326,227 +0.04(+0.17%)
Dec 07, 2016 24.12 24.42 23.52 23.80 260,102 -0.45(-1.86%)
Dec 06, 2016 24.25 24.82 23.65 24.25 197,820 -0.05(-0.21%)
Dec 05, 2016 24.43 24.50 23.44 24.30 179,253 +0.02(+0.08%)
Dec 02, 2016 24.20 24.41 23.86 24.28 136,774 +0.29(+1.21%)
Dec 01, 2016 23.93 24.80 23.46 23.99 160,559 -0.43(-1.76%)
Nov 30, 2016 23.98 24.94 23.12 24.42 311,859 +0.21(+0.87%)
Nov 29, 2016 21.80 24.92 21.70 24.21 285,664 +2.29(+10.45%)
Nov 28, 2016 22.14 22.42 21.85 21.92 69,966 -0.17(-0.77%)
Nov 25, 2016 22.86 23.19 22.05 22.09 54,555 -0.88(-3.83%)
Nov 23, 2016 22.97 22.97 22.97 0 +0.50(+2.23%)
Nov 22, 2016 22.00 22.71 21.93 22.47 65,484 +0.46(+2.09%)
Nov 21, 2016 23.02 23.02 21.60 22.01 238,387 -2.09(-8.67%)
Nov 18, 2016 24.89 24.89 23.99 24.10 128,387 -0.83(-3.33%)
Nov 17, 2016 22.98 25.42 22.78 24.93 397,640 +1.99(+8.67%)
Nov 16, 2016 22.61 22.97 21.19 22.94 140,506 +0.69(+3.10%)
Nov 15, 2016 20.18 23.00 20.18 22.25 225,531 +2.08(+10.31%)
Nov 14, 2016 19.09 20.52 18.43 20.17 179,411 +0.60(+3.07%)
Nov 11, 2016 18.94 19.82 17.93 19.57 488,437 +1.56(+8.66%)
Nov 10, 2016 18.72 18.73 17.87 18.01 133,109 -0.57(-3.07%)
Nov 09, 2016 17.70 18.68 17.47 18.58 94,066 +0.31(+1.70%)
Nov 08, 2016 18.45 18.52 18.00 18.27 65,598 -0.28(-1.51%)
Nov 07, 2016 17.71 18.70 17.61 18.55 64,380 +1.13(+6.49%)
Nov 04, 2016 17.21 17.91 17.00 17.42 60,306 +0.29(+1.69%)
Nov 03, 2016 18.01 18.10 16.86 17.13 52,818 -0.92(-5.10%)
Nov 02, 2016 17.75 18.46 17.62 18.05 87,920 +0.26(+1.46%)
Nov 01, 2016 17.70 17.81 17.56 17.79 36,960 +0.13(+0.74%)
Oct 31, 2016 17.13 17.90 17.02 17.66 144,144 +0.59(+3.46%)
Oct 28, 2016 17.85 17.85 16.89 17.07 72,862 -0.80(-4.48%)
Oct 27, 2016 18.87 18.87 17.84 17.87 149,455 -0.93(-4.95%)
Oct 26, 2016 18.71 19.04 18.55 18.80 163,690 -0.11(-0.58%)
Oct 25, 2016 18.44 18.98 18.44 18.91 112,874 +0.32(+1.72%)
Oct 24, 2016 18.33 18.66 18.16 18.59 174,763 +0.44(+2.42%)
Oct 21, 2016 18.18 18.48 17.97 18.15 96,510 -0.09(-0.49%)
Oct 20, 2016 18.21 18.77 17.97 18.24 133,446 -0.07(-0.38%)
Oct 19, 2016 17.77 18.65 17.52 18.31 137,950 +0.65(+3.68%)
Oct 18, 2016 17.82 18.03 17.47 17.66 160,209 -0.10(-0.56%)
Oct 17, 2016 18.15 18.23 17.68 17.76 147,263 -0.26(-1.44%)
Oct 14, 2016 18.01 18.48 17.92 18.02 167,450 +0.17(+0.95%)
Oct 13, 2016 17.85 17.99 17.63 17.85 298,530 -0.25(-1.38%)
Oct 12, 2016 18.09 18.31 17.67 18.10 78,015 +0.52(+2.96%)
Oct 11, 2016 17.82 17.89 17.43 17.58 621,115 -0.33(-1.84%)
Oct 10, 2016 17.68 18.01 17.55 17.91 93,319 +0.31(+1.76%)
Oct 07, 2016 17.78 17.80 17.54 17.60 129,138 -0.10(-0.56%)
Oct 06, 2016 17.88 18.29 17.54 17.70 165,508 -0.18(-1.01%)
Oct 05, 2016 17.83 18.00 17.66 17.88 69,079 +0.14(+0.79%)
Oct 04, 2016 17.67 17.96 17.64 17.74 128,590 +0.01(+0.06%)
Oct 03, 2016 18.24 18.51 17.66 17.73 107,505 -0.54(-2.96%)
Sep 30, 2016 18.19 18.44 17.65 18.27 184,444 +0.24(+1.33%)
Sep 29, 2016 18.70 18.73 18.00 18.03 138,701 -0.63(-3.38%)
Sep 28, 2016 18.80 18.80 18.52 18.66 107,293 -0.04(-0.21%)
Sep 27, 2016 18.74 18.78 18.51 18.70 60,299 -0.08(-0.43%)
Sep 26, 2016 19.23 19.23 18.74 18.78 35,991 -0.33(-1.73%)
Sep 23, 2016 19.15 19.42 19.09 19.11 97,298 -0.11(-0.57%)
Sep 22, 2016 18.74 19.28 18.57 19.22 169,905 +0.55(+2.95%)
Sep 21, 2016 18.51 18.98 18.50 18.67 88,507 +0.12(+0.65%)
Sep 20, 2016 18.95 18.95 18.45 18.55 76,651 -0.24(-1.28%)
Sep 19, 2016 19.31 19.32 18.44 18.79 104,008 -0.48(-2.49%)
Sep 16, 2016 19.60 19.65 19.10 19.27 263,416 -0.34(-1.73%)
Sep 15, 2016 19.42 19.95 19.29 19.61 131,948 +0.17(+0.87%)
Sep 14, 2016 19.71 19.71 19.34 19.44 114,898 -0.25(-1.27%)
Sep 13, 2016 20.11 20.11 19.01 19.69 184,867 -0.50(-2.48%)
Sep 12, 2016 19.78 20.26 19.01 20.19 102,311 +0.24(+1.20%)
Sep 09, 2016 20.50 20.75 19.92 19.95 89,236 -0.73(-3.53%)
Sep 08, 2016 21.07 21.07 20.52 20.68 103,751 -0.39(-1.85%)
Sep 07, 2016 21.27 21.28 20.61 21.07 107,171 -0.24(-1.13%)
Sep 06, 2016 21.16 21.51 20.79 21.31 92,414 +0.24(+1.14%)
Sep 02, 2016 20.65 21.07 21.07 21.07 61,400 +0.31(+1.49%)
Sep 01, 2016 21.21 21.25 20.51 20.76 117,032 -0.47(-2.21%)
Aug 31, 2016 22.13 22.39 21.02 21.23 86,437 -0.98(-4.41%)
Aug 30, 2016 22.00 22.28 21.54 22.21 79,139 +0.20(+0.91%)
Aug 29, 2016 21.33 22.40 21.06 22.01 147,231 +0.66(+3.09%)
Aug 26, 2016 21.64 21.90 20.98 21.35 104,366 -0.23(-1.07%)
Aug 25, 2016 21.51 21.89 20.84 21.58 228,028 +0.04(+0.19%)
Aug 24, 2016 21.62 22.52 21.29 21.54 137,009 -0.11(-0.51%)
Aug 23, 2016 20.39 21.84 20.30 21.65 249,585 +1.32(+6.49%)
Aug 22, 2016 19.85 20.65 19.85 20.33 104,836 +0.52(+2.62%)
Aug 19, 2016 21.65 21.65 17.64 19.81 1,132,445 -2.31(-10.44%)
Aug 18, 2016 22.48 22.89 22.02 22.12 84,480 -0.59(-2.60%)
Aug 17, 2016 23.69 23.69 22.65 22.71 67,242 -0.88(-3.73%)
Aug 16, 2016 23.34 23.91 23.25 23.59 51,349 +0.25(+1.07%)
Aug 15, 2016 23.07 23.58 22.86 23.34 44,650 +0.36(+1.57%)
Aug 12, 2016 23.39 23.91 22.83 22.98 115,426 -0.32(-1.37%)
Aug 11, 2016 23.91 23.91 23.09 23.30 183,843 -0.48(-2.02%)
Aug 10, 2016 22.89 24.19 22.89 23.78 204,242 +1.03(+4.53%)
Aug 09, 2016 24.09 24.09 22.54 22.75 69,067 +0.07(+0.31%)
Aug 08, 2016 22.78 23.12 22.61 22.68 37,752 -0.17(-0.74%)
Aug 05, 2016 22.89 23.11 22.03 22.85 29,523 +0.06(+0.26%)
Aug 04, 2016 22.76 23.03 22.66 22.79 22,663 -0.08(-0.35%)
Aug 03, 2016 21.87 22.89 21.69 22.87 107,608 +1.00(+4.57%)
Aug 02, 2016 22.89 22.89 21.80 21.87 182,744 -0.83(-3.66%)
Aug 01, 2016 23.95 24.00 22.66 22.70 131,567 -1.15(-4.82%)
Jul 29, 2016 23.89 24.12 23.76 23.85 73,637 -0.13(-0.54%)
Jul 28, 2016 24.57 24.78 23.66 23.98 220,569 -0.43(-1.76%)
Jul 27, 2016 26.62 26.75 24.02 24.41 229,055 -2.18(-8.20%)
Jul 26, 2016 26.61 26.92 26.55 26.59 33,699 -0.02(-0.08%)
Jul 25, 2016 26.58 26.80 26.33 26.61 70,400 +0.01(+0.04%)
Jul 22, 2016 26.68 26.94 26.36 26.60 43,144 +0.01(+0.04%)
Jul 21, 2016 26.40 26.77 26.26 26.59 49,585 +0.02(+0.08%)
Jul 20, 2016 25.29 26.68 25.25 26.57 316,243 +0.93(+3.63%)
Jul 19, 2016 25.67 25.79 25.00 25.64 165,850 -0.14(-0.54%)
Jul 18, 2016 25.86 26.30 25.54 25.78 71,998 -0.18(-0.69%)
Jul 15, 2016 26.35 26.69 25.83 25.96 130,368 -0.39(-1.48%)
Jul 14, 2016 26.95 27.06 26.05 26.35 77,438 -0.45(-1.68%)
Jul 13, 2016 27.27 27.74 26.58 26.80 75,829 -0.21(-0.78%)
Jul 12, 2016 27.45 27.82 26.83 27.01 54,703 -0.37(-1.35%)
Jul 11, 2016 25.80 28.53 25.80 27.38 168,626 +1.70(+6.62%)
Jul 08, 2016 25.80 25.69 25.17 25.68 111,888 -0.01(-0.04%)
Jul 07, 2016 25.50 26.33 25.34 25.69 145,584 +0.19(+0.75%)
Jul 06, 2016 25.52 25.55 24.78 25.50 534,183 -0.21(-0.82%)
Jul 05, 2016 26.00 26.67 25.51 25.71 404,446 -2.82(-9.88%)
Jul 01, 2016 28.79 28.53 28.53 28.53 72,900 -0.44(-1.52%)
Jun 30, 2016 28.98 29.25 28.77 28.97 60,520 -0.03(-0.10%)
Jun 29, 2016 28.65 29.21 28.58 29.00 48,887 +0.60(+2.11%)
Jun 28, 2016 27.85 29.00 27.85 28.40 148,463 +0.73(+2.64%)
Jun 27, 2016 28.05 28.31 27.50 27.67 135,565 -0.44(-1.57%)
Jun 24, 2016 27.05 28.89 27.00 28.11 890,110 +0.16(+0.57%)
Jun 23, 2016 26.52 27.95 26.52 27.95 155,707 +1.65(+6.27%)
Jun 22, 2016 27.00 27.08 26.00 26.30 123,339 -0.85(-3.13%)
Jun 21, 2016 27.17 27.72 26.65 27.15 116,085 +0.04(+0.15%)
Jun 20, 2016 27.30 27.95 26.99 27.11 101,144 -0.27(-0.99%)
Jun 17, 2016 27.85 28.12 27.16 27.38 699,484 -0.36(-1.30%)
Jun 16, 2016 28.45 28.58 27.27 27.74 131,851 -0.82(-2.87%)
Jun 15, 2016 29.06 29.22 28.26 28.56 93,941 -0.34(-1.18%)
Jun 14, 2016 29.21 29.48 28.39 28.90 90,702 -0.31(-1.06%)
Jun 13, 2016 28.89 29.65 28.61 29.21 178,987 +0.25(+0.86%)
Jun 10, 2016 28.94 29.20 27.83 28.96 109,422 -0.04(-0.14%)
Jun 09, 2016 28.51 29.39 28.23 29.00 154,582 +0.40(+1.40%)
Jun 08, 2016 28.45 28.90 28.18 28.60 74,949 +0.09(+0.32%)
Jun 07, 2016 28.95 28.95 28.24 28.51 221,932 -0.40(-1.38%)
Jun 06, 2016 28.13 28.99 27.82 28.91 201,608 +0.65(+2.30%)
Jun 03, 2016 28.22 28.38 27.72 28.26 66,813 +0.01(+0.04%)
Jun 02, 2016 28.00 28.45 27.90 28.25 156,735 +0.22(+0.78%)
Jun 01, 2016 27.91 28.36 27.77 28.03 106,136 +0.04(+0.14%)
May 31, 2016 27.23 28.09 26.86 27.99 108,678 +0.79(+2.90%)
May 27, 2016 27.03 27.20 27.20 27.20 144,500 -0.09(-0.33%)
May 26, 2016 27.02 27.45 27.02 27.29 62,796 +0.23(+0.85%)
May 25, 2016 27.39 27.50 26.93 27.06 153,608 -0.27(-0.99%)
May 24, 2016 27.12 27.51 27.00 27.33 205,350 -0.15(-0.55%)
May 23, 2016 27.50 27.60 27.27 27.48 209,676 -0.13(-0.47%)
May 20, 2016 27.50 27.98 27.43 27.61 95,291 -0.04(-0.14%)
May 19, 2016 27.32 27.78 27.08 27.65 183,083 +0.13(+0.47%)
May 18, 2016 27.70 27.72 27.42 27.52 147,349 -0.08(-0.29%)
May 17, 2016 28.47 28.47 27.30 27.60 246,501 -0.75(-2.65%)
May 16, 2016 27.72 28.49 27.43 28.35 214,955 +0.64(+2.31%)
May 13, 2016 27.45 28.07 27.15 27.71 264,694 +0.48(+1.76%)
May 12, 2016 28.00 28.00 27.00 27.23 92,842 -0.67(-2.40%)
May 11, 2016 27.90 28.00 27.60 27.90 47,409 +0.32(+1.16%)
May 10, 2016 27.89 27.98 27.38 27.58 38,545 -0.01(-0.04%)
May 09, 2016 27.07 28.72 27.07 27.59 288,876 +0.32(+1.17%)
May 06, 2016 27.60 27.91 27.05 27.27 167,686 -0.26(-0.94%)
May 05, 2016 27.78 28.00 27.40 27.53 82,754 -0.27(-0.97%)
May 04, 2016 27.75 27.94 27.41 27.80 163,665 +0.04(+0.14%)
May 03, 2016 27.50 27.76 27.25 27.76 90,681 -0.04(-0.14%)
May 02, 2016 28.26 28.43 27.67 27.80 72,656 -0.32(-1.14%)
Apr 29, 2016 27.40 28.30 27.03 28.12 165,497 +0.62(+2.25%)
Apr 28, 2016 27.92 27.94 27.35 27.50 131,232 +0.00(+0.00%)
Apr 27, 2016 27.55 28.95 27.25 27.50 218,621 -0.64(-2.27%)
Apr 26, 2016 26.90 28.25 26.80 28.14 174,269 +1.25(+4.65%)
Apr 25, 2016 26.80 27.00 26.66 26.89 169,857 +0.29(+1.09%)
Apr 22, 2016 26.43 27.25 26.25 26.60 469,044 +0.10(+0.38%)
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.