Indicators

American Renal Associates (NY: ARA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	11.55	11.90	11.46	11.52	124,700	-0.19(-1.62%)
Dec 28, 2018	11.70	11.78	11.33	11.71	166,500	+0.10(+0.86%)
Dec 27, 2018	11.44	11.62	11.19	11.61	154,258	+0.02(+0.17%)
Dec 26, 2018	11.51	11.70	11.41	11.59	169,905	+0.09(+0.78%)
Dec 24, 2018	11.66	11.78	11.50	11.50	59,900	-0.28(-2.38%)
Dec 21, 2018	12.40	12.40	11.25	11.78	298,500	-0.69(-5.53%)
Dec 20, 2018	12.21	13.01	11.84	12.47	395,683	+0.18(+1.46%)
Dec 19, 2018	12.73	12.94	12.14	12.29	223,405	-0.55(-4.28%)
Dec 18, 2018	13.57	13.57	12.64	12.84	220,618	-0.57(-4.25%)
Dec 17, 2018	13.33	13.76	13.18	13.41	238,234	-0.10(-0.74%)
Dec 14, 2018	15.28	15.38	13.29	13.51	256,500	-2.19(-13.95%)
Dec 13, 2018	16.15	16.15	15.62	15.70	117,478	-0.35(-2.18%)
Dec 12, 2018	16.30	16.54	16.01	16.05	100,141	+0.01(+0.06%)
Dec 11, 2018	16.33	16.62	15.95	16.04	85,191	-0.06(-0.37%)
Dec 10, 2018	15.65	16.18	15.21	16.10	109,595	+0.38(+2.42%)
Dec 07, 2018	16.00	16.07	15.42	15.72	270,400	-0.31(-1.93%)
Dec 06, 2018	16.05	16.10	15.41	16.03	139,308	-0.40(-2.43%)
Dec 04, 2018	16.76	16.84	16.16	16.43	102,100	-0.27(-1.62%)

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.