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 (%)
Nov 30, 2018 17.02 17.11 16.48 16.59 84,500 -0.49(-2.87%)
Nov 29, 2018 17.20 17.20 16.60 17.08 110,594 -0.14(-0.81%)
Nov 28, 2018 16.49 17.31 16.43 17.22 121,421 +0.85(+5.19%)
Nov 27, 2018 16.04 16.56 15.86 16.37 100,142 +0.22(+1.36%)
Nov 26, 2018 16.54 16.66 15.99 16.15 144,146 -0.23(-1.40%)
Nov 23, 2018 16.18 16.70 16.02 16.38 53,900 +0.03(+0.18%)
Nov 21, 2018 16.35 16.35 16.35 0 +0.32(+2.00%)
Nov 20, 2018 15.77 16.25 15.50 16.03 95,298 +0.01(+0.06%)
Nov 19, 2018 15.71 16.17 15.62 16.02 146,302 +0.28(+1.78%)
Nov 16, 2018 15.59 15.75 15.34 15.74 133,100 +0.15(+0.96%)
Nov 15, 2018 15.47 15.66 14.91 15.59 214,547 +0.03(+0.19%)
Nov 14, 2018 16.09 16.55 15.55 15.56 128,185 -0.45(-2.81%)
Nov 13, 2018 16.60 16.76 14.98 16.01 507,136 -0.75(-4.47%)
Nov 12, 2018 17.29 17.29 15.76 16.76 472,299 -0.74(-4.23%)
Nov 09, 2018 19.97 19.97 15.62 17.50 657,200 -2.77(-13.67%)
Nov 08, 2018 20.41 20.47 19.89 20.27 168,419 -0.29(-1.41%)
Nov 07, 2018 19.73 20.97 19.66 20.56 160,244 +1.14(+5.87%)
Nov 06, 2018 19.77 19.85 19.17 19.42 86,847 -0.38(-1.92%)
Nov 05, 2018 20.10 20.10 19.46 19.80 68,754 -0.21(-1.05%)
Nov 02, 2018 20.04 20.21 19.52 20.01 121,600 +0.16(+0.81%)
Nov 01, 2018 19.37 19.98 19.24 19.85 89,596 +0.56(+2.90%)
Oct 31, 2018 19.68 19.70 19.16 19.29 104,577 -0.18(-0.92%)
Oct 30, 2018 19.01 20.34 19.01 19.47 167,032 +0.45(+2.37%)
Oct 29, 2018 18.56 19.36 18.37 19.02 192,258 +0.62(+3.37%)
Oct 26, 2018 17.99 18.75 17.53 18.40 153,300 +0.19(+1.04%)
Oct 25, 2018 18.04 18.39 17.89 18.21 100,610 +0.31(+1.73%)
Oct 24, 2018 18.28 18.44 17.47 17.90 189,153 -0.36(-1.97%)
Oct 23, 2018 17.66 18.44 17.59 18.26 119,890 +0.27(+1.50%)
Oct 22, 2018 17.83 18.40 17.81 17.99 87,731 +0.26(+1.47%)
Oct 19, 2018 18.23 18.49 17.62 17.73 136,200 -0.54(-2.96%)
Oct 18, 2018 17.84 18.59 17.64 18.27 181,926 +0.41(+2.30%)
Oct 17, 2018 19.30 19.38 17.45 17.86 325,533 -1.62(-8.32%)
Oct 16, 2018 19.61 19.62 19.24 19.48 139,822 +0.08(+0.41%)
Oct 15, 2018 18.89 19.65 18.84 19.40 125,862 +0.44(+2.32%)
Oct 12, 2018 19.59 19.70 18.72 18.96 129,000 -0.25(-1.30%)
Oct 11, 2018 19.95 20.35 19.14 19.21 135,582 -0.80(-4.00%)
Oct 10, 2018 20.40 20.54 20.01 20.01 100,549 -0.30(-1.48%)
Oct 09, 2018 19.54 20.90 19.54 20.31 244,796 +0.61(+3.10%)
Oct 08, 2018 20.48 20.63 19.25 19.70 173,758 -0.77(-3.76%)
Oct 05, 2018 20.96 21.10 20.22 20.47 81,200 -0.53(-2.52%)
Oct 04, 2018 21.13 21.76 20.64 21.00 165,650 -0.12(-0.57%)
Oct 03, 2018 21.82 21.82 21.06 21.12 88,144 -0.54(-2.49%)
Oct 02, 2018 22.77 22.83 21.66 21.66 104,628 -1.18(-5.17%)
Oct 01, 2018 21.90 23.49 21.90 22.84 376,959 +1.19(+5.50%)
Sep 28, 2018 21.36 21.69 21.30 21.65 57,600 +0.30(+1.41%)
Sep 27, 2018 21.61 21.87 21.14 21.35 248,400 -0.30(-1.39%)
Sep 26, 2018 21.00 21.89 20.70 21.65 107,542 +0.67(+3.19%)
Sep 25, 2018 20.61 21.12 20.52 20.98 147,066 +0.35(+1.70%)
Sep 24, 2018 20.09 20.65 19.96 20.63 71,021 +0.52(+2.59%)
Sep 21, 2018 20.78 20.78 19.99 20.11 270,100 -0.68(-3.27%)
Sep 20, 2018 20.41 20.85 20.22 20.79 94,918 +0.33(+1.61%)
Sep 19, 2018 20.19 20.59 20.05 20.46 180,751 +0.22(+1.09%)
Sep 18, 2018 20.19 20.53 20.10 20.24 144,688 +0.30(+1.50%)
Sep 17, 2018 20.28 20.75 19.90 19.94 82,324 -0.28(-1.38%)
Sep 14, 2018 20.15 20.57 20.04 20.22 122,600 +0.23(+1.15%)
Sep 13, 2018 20.69 21.35 19.83 19.99 130,988 -0.59(-2.87%)
Sep 12, 2018 20.25 20.63 19.89 20.58 66,449 +0.27(+1.33%)
Sep 11, 2018 19.95 20.63 19.95 20.31 54,266 +0.29(+1.45%)
Sep 10, 2018 20.15 20.24 19.43 20.02 247,898 -0.04(-0.20%)
Sep 07, 2018 20.56 20.69 19.98 20.06 153,000 -0.62(-3.00%)
Sep 06, 2018 20.65 20.74 20.46 20.68 123,884 +0.07(+0.34%)
Sep 05, 2018 21.30 21.30 20.44 20.61 146,519 -0.73(-3.42%)
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.