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 (%)
Dec 29, 2017 17.40 17.40 17.40 0 -0.29(-1.64%)
Dec 28, 2017 17.75 17.93 17.32 17.69 110,797 +0.04(+0.23%)
Dec 27, 2017 17.43 17.71 17.30 17.65 121,319 +0.26(+1.50%)
Dec 26, 2017 16.92 17.69 16.92 17.39 136,497 +0.34(+1.99%)
Dec 22, 2017 16.70 17.14 16.55 17.05 152,245 +0.25(+1.49%)
Dec 21, 2017 16.52 17.00 16.25 16.80 129,196 +0.29(+1.76%)
Dec 20, 2017 16.53 16.71 16.26 16.51 139,360 +0.18(+1.10%)
Dec 19, 2017 16.11 16.53 16.02 16.33 144,819 +0.28(+1.74%)
Dec 18, 2017 16.16 16.34 15.98 16.05 128,909 +0.07(+0.44%)
Dec 15, 2017 15.60 16.08 15.60 15.98 173,398 +0.47(+3.03%)
Dec 14, 2017 16.07 16.07 15.50 15.51 167,232 -0.54(-3.36%)
Dec 13, 2017 15.97 16.32 15.88 16.05 138,203 +0.14(+0.88%)
Dec 12, 2017 15.71 16.30 15.71 15.91 208,735 +0.35(+2.25%)
Dec 11, 2017 14.82 15.69 14.78 15.56 269,667 +0.64(+4.29%)
Dec 08, 2017 14.49 14.98 14.33 14.92 123,747 +0.00(+0.00%)
Dec 07, 2017 14.01 14.58 14.01 151,776 +0.00(+0.00%)
Dec 06, 2017 14.17 14.53 14.08 14.34 100,798 +0.16(+1.13%)
Dec 05, 2017 14.05 14.29 13.79 14.18 150,595 +0.10(+0.71%)
Dec 04, 2017 14.63 15.15 14.03 14.08 336,726 -0.40(-2.76%)
Dec 01, 2017 14.53 14.57 14.07 14.48 174,347 +0.00(+0.00%)
Nov 30, 2017 14.76 15.00 14.08 14.48 273,362 -0.24(-1.63%)
Nov 29, 2017 13.58 14.94 13.58 14.72 228,226 +1.14(+8.39%)
Nov 28, 2017 13.30 13.60 12.96 13.58 204,385 +0.37(+2.80%)
Nov 27, 2017 13.38 13.59 13.00 13.21 125,002 -0.17(-1.27%)
Nov 24, 2017 13.19 13.42 13.06 13.38 130,122 +0.28(+2.14%)
Nov 22, 2017 13.13 13.60 12.89 13.10 224,000 -0.02(-0.15%)
Nov 21, 2017 12.67 13.28 12.32 13.12 215,025 +0.36(+2.82%)
Nov 20, 2017 12.96 13.15 12.70 12.76 229,543 -0.27(-2.07%)
Nov 17, 2017 12.61 13.18 12.54 13.03 334,046 +0.41(+3.25%)
Nov 16, 2017 11.64 12.68 11.62 12.62 498,407 +1.09(+9.45%)
Nov 15, 2017 11.60 12.34 10.91 11.53 811,427 +1.56(+15.65%)
Nov 14, 2017 10.60 10.69 9.910 9.970 301,357 -0.63(-5.94%)
Nov 13, 2017 10.78 11.08 10.58 10.60 167,717 -0.25(-2.30%)
Nov 10, 2017 10.75 10.95 10.64 10.85 668,100 +0.14(+1.31%)
Nov 09, 2017 10.54 10.93 10.47 10.71 467,088 +0.12(+1.13%)
Nov 08, 2017 11.13 11.13 10.32 10.59 257,256 -0.63(-5.61%)
Nov 07, 2017 11.52 11.64 11.20 11.22 129,862 -0.34(-2.94%)
Nov 06, 2017 11.46 11.79 11.46 11.56 101,596 +0.10(+0.87%)
Nov 03, 2017 11.29 11.62 11.18 11.46 188,145 +0.17(+1.51%)
Nov 02, 2017 11.40 11.55 11.08 11.29 111,577 -0.14(-1.22%)
Nov 01, 2017 12.25 12.38 11.39 11.43 199,092 -0.70(-5.77%)
Oct 31, 2017 12.35 12.63 12.08 12.13 212,657 -0.24(-1.94%)
Oct 30, 2017 12.56 12.76 12.33 12.37 123,732 -0.26(-2.06%)
Oct 27, 2017 12.63 12.86 12.38 12.63 366,577 -0.04(-0.32%)
Oct 26, 2017 12.93 13.03 12.61 12.67 195,031 -0.16(-1.25%)
Oct 25, 2017 12.74 12.87 12.66 12.83 153,884 +0.04(+0.31%)
Oct 24, 2017 12.83 13.07 12.67 12.79 264,828 -0.03(-0.23%)
Oct 23, 2017 13.10 13.10 12.76 12.82 161,575 -0.28(-2.14%)
Oct 20, 2017 13.41 13.55 13.02 13.10 100,525 -0.22(-1.65%)
Oct 19, 2017 12.85 13.56 12.71 13.32 286,475 +0.60(+4.72%)
Oct 18, 2017 12.90 13.04 12.70 12.72 174,438 +0.02(+0.16%)
Oct 17, 2017 12.73 12.93 12.54 12.70 216,211 -0.01(-0.08%)
Oct 16, 2017 12.58 12.92 12.52 12.71 224,638 +0.22(+1.76%)
Oct 13, 2017 12.87 12.87 12.19 12.49 308,245 -0.38(-2.95%)
Oct 12, 2017 13.65 13.65 12.68 12.87 129,568 -0.78(-5.71%)
Oct 11, 2017 13.87 13.94 13.58 13.65 123,745 -0.20(-1.44%)
Oct 10, 2017 13.55 14.56 13.46 13.85 201,935 +0.39(+2.90%)
Oct 09, 2017 15.31 15.31 13.38 13.46 176,466 -1.96(-12.71%)
Oct 06, 2017 15.52 15.57 15.31 15.42 167,679 -0.06(-0.39%)
Oct 05, 2017 15.35 15.53 15.21 15.48 77,094 +0.17(+1.11%)
Oct 04, 2017 15.55 15.66 15.27 15.31 60,781 -0.31(-1.98%)
Oct 03, 2017 15.10 15.82 15.05 15.62 218,148 +0.59(+3.93%)
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.