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 (%)
Sep 29, 2017 14.92 15.00 14.69 14.97 130,573 +0.06(+0.40%)
Sep 28, 2017 14.59 14.99 14.47 14.91 94,270 +0.33(+2.26%)
Sep 27, 2017 14.47 14.83 14.43 14.58 68,612 +0.19(+1.32%)
Sep 26, 2017 14.11 14.69 14.11 14.39 98,859 +0.26(+1.84%)
Sep 25, 2017 14.25 14.30 14.00 14.13 73,039 -0.12(-0.84%)
Sep 22, 2017 15.13 15.30 14.12 14.25 177,539 -0.96(-6.31%)
Sep 21, 2017 15.15 15.45 14.91 15.21 64,936 +0.02(+0.13%)
Sep 20, 2017 14.58 15.22 14.48 15.19 75,826 +0.62(+4.26%)
Sep 19, 2017 14.92 14.97 14.36 14.57 111,598 -0.40(-2.67%)
Sep 18, 2017 15.14 15.24 14.89 14.97 107,755 -0.19(-1.25%)
Sep 15, 2017 14.88 15.18 14.78 15.16 179,409 +0.32(+2.16%)
Sep 14, 2017 14.86 15.00 14.60 14.84 107,214 +0.00(+0.00%)
Sep 13, 2017 14.67 15.20 14.67 14.84 122,524 +0.14(+0.95%)
Sep 12, 2017 14.80 14.85 14.52 14.70 143,572 +0.09(+0.62%)
Sep 11, 2017 14.43 14.75 14.23 14.61 80,649 +0.31(+2.17%)
Sep 08, 2017 14.59 14.75 14.01 14.30 135,483 -0.24(-1.65%)
Sep 07, 2017 14.46 14.77 14.20 14.54 156,447 -0.07(-0.48%)
Sep 06, 2017 14.32 14.69 14.02 14.61 135,531 +0.34(+2.38%)
Sep 05, 2017 14.27 14.34 13.70 14.27 210,579 -0.06(-0.42%)
Sep 01, 2017 14.39 14.39 14.14 14.33 55,574 +0.00(+0.00%)
Aug 31, 2017 13.77 14.35 13.69 14.33 105,579 +0.66(+4.83%)
Aug 30, 2017 14.16 14.22 13.61 13.67 171,669 -0.47(-3.32%)
Aug 29, 2017 13.86 14.20 13.48 14.14 218,656 +0.21(+1.51%)
Aug 28, 2017 14.05 14.20 13.86 13.93 87,158 -0.05(-0.36%)
Aug 25, 2017 14.31 14.31 13.97 13.98 90,731 -0.27(-1.89%)
Aug 24, 2017 14.16 14.59 14.15 14.25 85,334 +0.14(+0.99%)
Aug 23, 2017 14.33 14.33 14.01 14.11 94,204 -0.33(-2.29%)
Aug 22, 2017 14.37 14.56 14.21 14.44 154,894 +0.11(+0.77%)
Aug 21, 2017 14.07 14.51 14.04 14.33 224,517 +0.23(+1.63%)
Aug 18, 2017 14.00 14.29 13.76 14.10 351,149 +0.00(+0.00%)
Aug 17, 2017 14.94 15.20 14.10 14.10 324,370 -0.95(-6.31%)
Aug 16, 2017 14.70 15.09 14.61 15.05 85,776 +0.37(+2.52%)
Aug 15, 2017 14.76 14.76 14.11 14.68 212,421 -0.08(-0.54%)
Aug 14, 2017 14.47 15.00 14.29 14.76 237,302 +0.32(+2.22%)
Aug 11, 2017 14.04 14.55 13.74 14.44 305,057 +0.38(+2.70%)
Aug 10, 2017 15.24 15.43 13.95 14.06 405,464 -1.34(-8.70%)
Aug 09, 2017 15.00 16.40 14.94 15.40 914,817 +0.84(+5.77%)
Aug 08, 2017 15.01 15.08 14.50 14.56 319,437 -0.44(-2.93%)
Aug 07, 2017 15.44 15.47 14.77 15.00 226,590 -0.10(-0.66%)
Aug 04, 2017 15.58 15.61 14.92 15.10 244,199 -0.45(-2.89%)
Aug 03, 2017 16.33 16.33 15.45 15.55 266,032 -0.79(-4.83%)
Aug 02, 2017 16.98 16.98 16.15 16.34 285,427 -0.68(-4.00%)
Aug 01, 2017 17.21 17.32 16.79 17.02 146,478 -0.08(-0.47%)
Jul 31, 2017 17.48 17.48 16.78 17.10 134,541 -0.30(-1.72%)
Jul 28, 2017 17.24 17.52 16.96 17.40 174,044 +0.11(+0.64%)
Jul 27, 2017 17.47 17.59 17.02 17.29 143,366 -0.19(-1.09%)
Jul 26, 2017 17.98 17.98 17.44 17.48 94,892 -0.51(-2.83%)
Jul 25, 2017 17.84 18.07 17.41 17.99 226,327 +0.24(+1.35%)
Jul 24, 2017 17.95 18.21 17.47 17.75 231,553 -0.26(-1.44%)
Jul 21, 2017 17.93 18.20 17.65 18.01 252,858 +0.16(+0.90%)
Jul 20, 2017 18.02 18.18 17.77 17.85 185,491 -0.16(-0.89%)
Jul 19, 2017 17.66 18.19 17.43 18.01 222,063 +0.37(+2.10%)
Jul 18, 2017 18.12 18.44 17.17 17.64 349,229 -1.17(-6.22%)
Jul 17, 2017 18.86 19.13 18.55 18.81 143,815 +0.05(+0.27%)
Jul 14, 2017 18.43 18.98 18.26 18.76 69,870 +0.32(+1.74%)
Jul 13, 2017 17.94 18.52 17.67 18.44 155,150 +0.42(+2.33%)
Jul 12, 2017 18.44 18.59 17.95 18.02 134,111 -0.31(-1.69%)
Jul 11, 2017 17.66 18.35 17.28 18.33 261,820 +0.66(+3.74%)
Jul 10, 2017 17.00 17.76 15.11 17.67 1,146,398 +0.28(+1.61%)
Jul 07, 2017 18.05 18.05 17.08 17.39 382,894 -0.56(-3.12%)
Jul 06, 2017 18.44 18.69 17.86 17.95 254,603 -0.54(-2.92%)
Jul 05, 2017 18.60 18.72 18.37 18.49 293,035 -0.13(-0.70%)
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.