American Renal Associates (NY: ARA )

11.52 USD UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 12.14 12.34 12.00 12.12 50,220 +0.00(+0.00%)
Jan 30, 2019 12.09 12.24 11.90 12.12 91,492 +0.12(+1.00%)
Jan 29, 2019 12.12 12.17 11.93 12.00 31,597 -0.12(-0.99%)
Jan 28, 2019 12.05 12.16 11.89 12.12 53,360 -0.01(-0.08%)
Jan 25, 2019 12.24 12.36 12.07 12.13 52,000 -0.03(-0.25%)
Jan 24, 2019 12.17 12.65 12.06 12.16 104,126 -0.09(-0.73%)
Jan 23, 2019 12.45 12.56 12.01 12.25 202,552 -0.16(-1.29%)
Jan 22, 2019 12.67 12.67 12.13 12.41 140,214 -0.30(-2.36%)
Jan 18, 2019 12.58 12.74 12.47 12.71 59,100 +0.25(+2.01%)
Jan 17, 2019 12.27 12.53 12.18 12.46 79,952 +0.17(+1.38%)
Jan 16, 2019 11.76 12.30 11.76 12.29 65,855 +0.58(+4.95%)
Jan 15, 2019 11.63 11.86 11.52 11.71 70,258 +0.06(+0.52%)
Jan 14, 2019 11.97 12.03 11.63 11.65 78,462 -0.37(-3.08%)
Jan 11, 2019 11.87 12.12 11.87 12.02 97,600 +0.08(+0.67%)
Jan 10, 2019 11.94 12.14 11.82 11.94 84,271 -0.11(-0.91%)
Jan 09, 2019 11.67 12.18 11.53 12.05 132,326 +0.38(+3.26%)
Jan 08, 2019 11.38 11.86 11.38 11.67 115,492 +0.29(+2.55%)
Jan 07, 2019 11.44 11.48 11.28 11.38 114,614 -0.06(-0.52%)
Jan 04, 2019 11.44 11.71 11.25 11.44 166,700 -0.18(-1.55%)
Jan 03, 2019 11.66 11.87 11.13 11.62 237,465 -0.31(-2.60%)
Jan 02, 2019 11.35 12.17 11.09 11.93 208,536 +0.41(+3.56%)
Dec 31, 2018 11.55 11.90 11.46 11.52 124,700 -0.19(-1.62%)
Dec 28, 2018 11.70 11.78 11.33 11.71 166,500 +0.10(+0.86%)
Dec 27, 2018 11.44 11.62 11.19 11.61 154,258 +0.02(+0.17%)
Dec 26, 2018 11.51 11.70 11.41 11.59 169,905 +0.09(+0.78%)
Dec 24, 2018 11.66 11.78 11.50 11.50 59,900 -0.28(-2.38%)
Dec 21, 2018 12.40 12.40 11.25 11.78 298,500 -0.69(-5.53%)
Dec 20, 2018 12.21 13.01 11.84 12.47 395,683 +0.18(+1.46%)
Dec 19, 2018 12.73 12.94 12.14 12.29 223,405 -0.55(-4.28%)
Dec 18, 2018 13.57 13.57 12.64 12.84 220,618 -0.57(-4.25%)
Dec 17, 2018 13.33 13.76 13.18 13.41 238,234 -0.10(-0.74%)
Dec 14, 2018 15.28 15.38 13.29 13.51 256,500 -2.19(-13.95%)
Dec 13, 2018 16.15 16.15 15.62 15.70 117,478 -0.35(-2.18%)
Dec 12, 2018 16.30 16.54 16.01 16.05 100,141 +0.01(+0.06%)
Dec 11, 2018 16.33 16.62 15.95 16.04 85,191 -0.06(-0.37%)
Dec 10, 2018 15.65 16.18 15.21 16.10 109,595 +0.38(+2.42%)
Dec 07, 2018 16.00 16.07 15.42 15.72 270,400 -0.31(-1.93%)
Dec 06, 2018 16.05 16.10 15.41 16.03 139,308 -0.40(-2.43%)
Dec 04, 2018 16.76 16.84 16.16 16.43 102,100 -0.27(-1.62%)
Dec 03, 2018 16.86 16.86 16.24 16.70 48,427 +0.11(+0.66%)
Nov 30, 2018 17.02 17.11 16.48 16.59 84,500 -0.49(-2.87%)
Nov 29, 2018 17.20 17.20 16.60 17.08 110,594 -0.14(-0.81%)
Nov 28, 2018 16.49 17.31 16.43 17.22 121,421 +0.85(+5.19%)
Nov 27, 2018 16.04 16.56 15.86 16.37 100,142 +0.22(+1.36%)
Nov 26, 2018 16.54 16.66 15.99 16.15 144,146 -0.23(-1.40%)
Nov 23, 2018 16.18 16.70 16.02 16.38 53,900 +0.03(+0.18%)
Nov 21, 2018 16.35 16.35 16.35 0 +0.32(+2.00%)
Nov 20, 2018 15.77 16.25 15.50 16.03 95,298 +0.01(+0.06%)
Nov 19, 2018 15.71 16.17 15.62 16.02 146,302 +0.28(+1.78%)
Nov 16, 2018 15.59 15.75 15.34 15.74 133,100 +0.15(+0.96%)
Nov 15, 2018 15.47 15.66 14.91 15.59 214,547 +0.03(+0.19%)
Nov 14, 2018 16.09 16.55 15.55 15.56 128,185 -0.45(-2.81%)
Nov 13, 2018 16.60 16.76 14.98 16.01 507,136 -0.75(-4.47%)
Nov 12, 2018 17.29 17.29 15.76 16.76 472,299 -0.74(-4.23%)
Nov 09, 2018 19.97 19.97 15.62 17.50 657,200 -2.77(-13.67%)
Nov 08, 2018 20.41 20.47 19.89 20.27 168,419 -0.29(-1.41%)
Nov 07, 2018 19.73 20.97 19.66 20.56 160,244 +1.14(+5.87%)
Nov 06, 2018 19.77 19.85 19.17 19.42 86,847 -0.38(-1.92%)
Nov 05, 2018 20.10 20.10 19.46 19.80 68,754 -0.21(-1.05%)
Nov 02, 2018 20.04 20.21 19.52 20.01 121,600 +0.16(+0.81%)
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.