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, 2018 19.07 19.17 18.40 18.91 134,116 -0.10(-0.53%)
Jan 30, 2018 18.65 19.18 18.65 19.01 102,202 +0.12(+0.64%)
Jan 29, 2018 18.85 19.57 18.19 18.89 163,913 -0.04(-0.21%)
Jan 26, 2018 18.87 19.02 18.66 18.93 59,854 +0.10(+0.53%)
Jan 25, 2018 18.97 19.01 18.40 18.83 59,297 -0.06(-0.32%)
Jan 24, 2018 18.99 19.32 18.53 18.89 95,642 +0.05(+0.27%)
Jan 23, 2018 18.93 19.08 18.70 18.84 46,196 -0.06(-0.32%)
Jan 22, 2018 18.75 19.01 18.74 18.90 89,612 +0.21(+1.12%)
Jan 19, 2018 18.49 18.97 18.40 18.69 122,307 +0.10(+0.54%)
Jan 18, 2018 18.59 18.81 18.34 18.59 62,647 -0.01(-0.05%)
Jan 17, 2018 18.75 18.75 18.37 18.60 56,752 -0.06(-0.32%)
Jan 16, 2018 18.74 19.02 18.54 18.66 115,331 +0.08(+0.43%)
Jan 12, 2018 18.58 18.58 18.58 0 -0.11(-0.59%)
Jan 11, 2018 18.71 19.18 18.64 18.69 99,369 +0.06(+0.32%)
Jan 10, 2018 18.28 18.80 18.21 18.63 97,163 +0.16(+0.87%)
Jan 09, 2018 18.29 18.65 18.19 18.47 115,792 +0.15(+0.82%)
Jan 08, 2018 18.35 18.53 17.83 18.32 184,851 -0.05(-0.27%)
Jan 05, 2018 18.15 18.51 17.82 18.37 96,551 +0.33(+1.83%)
Jan 04, 2018 17.80 18.17 17.58 18.04 125,439 +0.39(+2.21%)
Jan 03, 2018 17.60 17.77 17.15 17.65 177,679 +0.01(+0.06%)
Jan 02, 2018 17.58 17.67 17.36 17.64 135,090 +0.24(+1.38%)
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%)
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.