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 30, 2020 6.160 6.540 6.160 6.520 109,860 +0.36(+5.84%)
Jun 29, 2020 5.970 6.280 5.820 6.160 105,604 +0.26(+4.41%)
Jun 26, 2020 5.700 5.960 5.570 5.900 544,500 +0.10(+1.72%)
Jun 25, 2020 5.800 5.880 5.690 5.800 108,124 -0.04(-0.68%)
Jun 24, 2020 5.950 5.950 5.760 5.840 188,613 -0.15(-2.50%)
Jun 23, 2020 6.100 6.220 5.980 5.990 123,309 -0.02(-0.33%)
Jun 22, 2020 5.940 6.060 5.860 6.010 95,848 +0.04(+0.67%)
Jun 19, 2020 6.120 6.180 5.870 5.970 208,200 -0.17(-2.77%)
Jun 18, 2020 6.160 6.370 6.115 6.140 55,944 -0.12(-1.92%)
Jun 17, 2020 6.310 6.540 6.180 6.260 91,286 -0.02(-0.32%)
Jun 16, 2020 6.620 6.620 6.250 6.280 77,667 -0.03(-0.48%)
Jun 15, 2020 6.000 6.420 6.000 6.310 65,800 +0.13(+2.10%)
Jun 12, 2020 6.420 6.420 5.910 6.180 120,000 +0.07(+1.15%)
Jun 11, 2020 6.210 6.250 6.000 6.110 172,935 -0.21(-3.32%)
Jun 10, 2020 6.460 6.610 6.250 6.320 164,804 -0.46(-6.78%)
Jun 09, 2020 7.040 7.040 6.550 6.780 58,536 -0.41(-5.70%)
Jun 08, 2020 7.030 7.470 6.940 7.190 136,846 +0.29(+4.20%)
Jun 05, 2020 6.710 7.010 6.540 6.900 195,100 +0.46(+7.14%)
Jun 04, 2020 6.340 6.730 6.340 6.440 108,467 +0.00(+0.00%)
Jun 03, 2020 6.380 6.560 6.285 6.440 103,597 +0.25(+4.04%)
Jun 02, 2020 6.630 6.700 6.110 6.190 94,118 -0.34(-5.21%)
Jun 01, 2020 6.120 6.680 6.120 6.530 106,885 +0.34(+5.49%)
May 29, 2020 6.160 6.260 6.060 6.190 62,100 -0.07(-1.12%)
May 28, 2020 6.410 6.530 6.240 6.260 57,307 +0.01(+0.16%)
May 27, 2020 6.210 6.350 6.100 6.250 79,307 +0.05(+0.81%)
May 26, 2020 6.500 6.520 6.170 6.200 66,253 +0.01(+0.16%)
May 22, 2020 6.460 6.460 6.020 6.190 73,500 -0.22(-3.43%)
May 21, 2020 6.490 6.615 6.280 6.410 49,795 +0.02(+0.31%)
May 20, 2020 6.330 6.665 6.289 6.390 63,413 +0.03(+0.47%)
May 19, 2020 6.640 6.820 6.340 6.360 53,142 -0.36(-5.36%)
May 18, 2020 6.520 6.840 6.400 6.720 91,729 +0.47(+7.52%)
May 15, 2020 6.200 6.250 6.000 6.250 70,300 +0.08(+1.30%)
May 14, 2020 6.210 6.340 5.910 6.170 132,677 -0.19(-2.99%)
May 13, 2020 6.230 6.410 6.147 6.360 123,841 +0.00(+0.00%)
May 12, 2020 6.960 7.250 6.240 6.360 170,550 -1.01(-13.70%)
May 11, 2020 7.500 7.830 7.317 7.370 79,834 -0.33(-4.29%)
May 08, 2020 7.140 7.730 7.140 7.700 58,800 +0.74(+10.63%)
May 07, 2020 7.140 7.270 6.780 6.960 76,556 -0.08(-1.14%)
May 06, 2020 6.720 7.150 6.550 7.040 80,893 +0.32(+4.76%)
May 05, 2020 6.960 7.220 6.680 6.720 77,312 -0.09(-1.32%)
May 04, 2020 6.610 6.860 6.607 6.810 36,547 +0.06(+0.89%)
May 01, 2020 7.250 7.250 6.650 6.750 93,400 -0.73(-9.76%)
Apr 30, 2020 7.710 7.735 7.400 7.480 50,992 -0.42(-5.32%)
Apr 29, 2020 7.440 8.030 7.090 7.900 97,065 +0.75(+10.49%)
Apr 28, 2020 7.430 7.440 6.940 7.150 53,022 -0.05(-0.69%)
Apr 27, 2020 7.350 7.490 7.090 7.200 80,143 +0.08(+1.12%)
Apr 24, 2020 6.230 7.250 6.050 7.120 193,200 +0.89(+14.29%)
Apr 23, 2020 6.050 6.350 6.050 6.230 43,843 +0.14(+2.30%)
Apr 22, 2020 6.180 6.301 6.050 6.090 49,079 -0.02(-0.33%)
Apr 21, 2020 6.100 6.220 5.950 6.110 54,005 -0.11(-1.77%)
Apr 20, 2020 6.430 6.470 6.150 6.220 62,854 -0.16(-2.51%)
Apr 17, 2020 6.310 6.490 6.110 6.380 92,400 +0.21(+3.40%)
Apr 16, 2020 6.230 6.250 5.800 6.170 97,751 -0.06(-0.96%)
Apr 15, 2020 5.930 6.680 5.800 6.230 115,151 +0.07(+1.14%)
Apr 14, 2020 6.890 6.904 6.020 6.160 179,370 -0.56(-8.33%)
Apr 13, 2020 6.910 6.935 6.510 6.720 76,335 -0.42(-5.88%)
Apr 09, 2020 6.570 7.280 6.460 7.140 175,600 +0.68(+10.53%)
Apr 08, 2020 5.640 6.570 5.640 6.460 145,829 +0.68(+11.76%)
Apr 07, 2020 6.450 6.655 5.710 5.780 135,236 -0.50(-7.96%)
Apr 06, 2020 6.170 6.490 6.010 6.280 146,015 +0.37(+6.26%)
Apr 03, 2020 5.920 6.210 5.760 5.910 148,900 -0.10(-1.66%)
Apr 02, 2020 6.110 6.540 5.790 6.010 73,948 -0.23(-3.69%)
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.