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 (%)
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%)
Jun 03, 2019 6.500 6.590 6.370 6.580 94,009 +0.09(+1.39%)
May 31, 2019 6.210 6.560 6.130 6.490 104,900 +0.24(+3.84%)
May 30, 2019 6.040 6.310 5.973 6.250 127,577 +0.23(+3.82%)
May 29, 2019 6.150 6.170 5.870 6.020 144,841 -0.20(-3.22%)
May 28, 2019 6.220 6.280 6.150 6.220 206,327 -0.01(-0.16%)
May 24, 2019 6.270 6.330 6.070 6.230 97,300 -0.05(-0.80%)
May 23, 2019 6.650 6.650 6.170 6.280 97,793 -0.46(-6.82%)
May 22, 2019 6.700 6.910 6.515 6.740 132,257 +0.02(+0.30%)
May 21, 2019 6.750 6.900 6.580 6.720 162,903 +0.02(+0.30%)
May 20, 2019 6.450 6.780 6.360 6.700 116,446 +0.19(+2.92%)
May 17, 2019 6.340 6.670 6.340 6.510 122,000 +0.10(+1.56%)
May 16, 2019 6.480 6.700 6.380 6.410 113,262 -0.13(-1.99%)
May 15, 2019 6.320 6.600 6.180 6.540 188,756 +0.18(+2.83%)
May 14, 2019 6.890 6.890 6.310 6.360 180,950 -0.54(-7.83%)
May 13, 2019 7.140 7.140 6.558 6.900 221,930 -0.26(-3.63%)
May 10, 2019 7.130 7.210 6.670 7.160 171,500 +0.03(+0.42%)
May 09, 2019 7.040 7.160 6.849 7.130 164,631 +0.04(+0.56%)
May 08, 2019 7.450 7.460 7.050 7.090 80,748 -0.34(-4.58%)
May 07, 2019 7.630 7.750 7.310 7.430 109,990 -0.30(-3.88%)
May 06, 2019 7.440 8.010 7.380 7.730 139,714 +0.12(+1.58%)
May 03, 2019 7.230 7.746 7.150 7.610 156,400 +0.41(+5.69%)
May 02, 2019 7.070 7.210 6.890 7.200 106,221 +0.09(+1.27%)
May 01, 2019 6.870 7.200 6.780 7.110 91,895 +0.23(+3.34%)
Apr 30, 2019 7.050 7.275 6.730 6.880 95,184 -0.16(-2.27%)
Apr 29, 2019 6.730 7.190 6.730 7.040 223,274 +0.31(+4.61%)
Apr 26, 2019 6.590 7.150 6.443 6.730 266,600 +0.08(+1.20%)
Apr 25, 2019 6.610 6.710 6.420 6.650 127,214 +0.03(+0.45%)
Apr 24, 2019 6.560 6.700 6.450 6.620 160,875 +0.07(+1.07%)
Apr 23, 2019 6.140 6.770 6.080 6.550 365,635 +0.54(+8.99%)
Apr 22, 2019 6.370 6.480 5.980 6.010 206,227 -0.39(-6.09%)
Apr 18, 2019 6.000 6.520 5.820 6.400 255,900 +0.40(+6.67%)
Apr 17, 2019 5.900 6.030 5.480 6.000 456,613 +0.16(+2.74%)
Apr 16, 2019 6.360 6.430 5.800 5.840 320,702 -0.51(-8.03%)
Apr 15, 2019 6.450 6.690 6.281 6.350 106,766 -0.10(-1.55%)
Apr 12, 2019 6.570 6.800 6.380 6.450 157,000 -0.13(-1.98%)
Apr 11, 2019 6.770 7.960 6.530 6.580 551,714 -0.11(-1.64%)
Apr 10, 2019 5.990 6.980 5.970 6.690 313,867 +0.73(+12.25%)
Apr 09, 2019 5.990 6.170 5.811 5.960 260,470 -0.04(-0.67%)
Apr 08, 2019 6.040 6.080 5.840 6.000 215,373 -0.06(-0.99%)
Apr 05, 2019 6.060 6.130 5.910 6.060 484,300 +0.00(+0.00%)
Apr 04, 2019 6.130 6.360 6.040 6.060 483,301 -0.07(-1.14%)
Apr 03, 2019 6.000 6.440 5.849 6.130 388,423 +0.17(+2.85%)
Apr 02, 2019 6.030 6.180 5.630 5.960 448,801 -0.15(-2.45%)
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.