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 (%)
Dec 31, 2020 11.45 11.45 11.45 55,336 +0.00(+0.00%)
Dec 30, 2020 11.46 11.47 11.45 11.45 55,336 -0.01(-0.09%)
Dec 29, 2020 11.45 11.47 11.45 11.46 217,962 +0.01(+0.09%)
Dec 28, 2020 11.45 11.47 11.45 11.45 142,437 +0.01(+0.09%)
Dec 24, 2020 11.46 11.47 11.44 11.44 85,700 -0.01(-0.09%)
Dec 23, 2020 11.48 11.48 11.44 11.45 126,131 -0.01(-0.09%)
Dec 22, 2020 11.46 11.48 11.44 11.46 197,930 -0.01(-0.09%)
Dec 21, 2020 11.44 11.49 11.44 11.47 290,980 +0.03(+0.26%)
Dec 18, 2020 11.48 11.48 11.44 11.44 285,500 -0.03(-0.26%)
Dec 17, 2020 11.47 11.48 11.46 11.47 116,114 +0.01(+0.09%)
Dec 16, 2020 11.44 11.47 11.44 11.46 214,233 +0.02(+0.17%)
Dec 15, 2020 11.42 11.45 11.42 11.44 60,884 +0.02(+0.18%)
Dec 14, 2020 11.44 11.45 11.42 11.42 291,707 +0.00(+0.00%)
Dec 11, 2020 11.44 11.44 11.41 11.42 205,500 +0.00(+0.00%)
Dec 10, 2020 11.42 11.44 11.40 11.42 366,708 +0.00(+0.00%)
Dec 09, 2020 11.43 11.46 11.42 11.42 197,513 -0.01(-0.09%)
Dec 08, 2020 11.42 11.45 11.42 11.43 189,615 +0.01(+0.09%)
Dec 07, 2020 11.43 11.44 11.42 11.42 59,130 -0.01(-0.09%)
Dec 04, 2020 11.44 11.45 11.43 11.43 73,200 +0.01(+0.09%)
Dec 03, 2020 11.42 11.44 11.42 11.42 78,620 -0.01(-0.09%)
Dec 02, 2020 11.44 11.45 11.42 11.43 65,340 -0.01(-0.09%)
Dec 01, 2020 11.44 11.45 11.40 11.44 58,791 +0.03(+0.26%)
Nov 30, 2020 11.43 11.45 11.41 11.41 103,077 -0.01(-0.09%)
Nov 27, 2020 11.44 11.45 11.41 11.42 44,400 -0.02(-0.17%)
Nov 25, 2020 11.45 11.46 11.41 11.44 351,400 -0.01(-0.09%)
Nov 24, 2020 11.43 11.45 11.42 11.45 430,749 +0.03(+0.26%)
Nov 23, 2020 11.43 11.44 11.41 11.42 341,174 +0.00(+0.00%)
Nov 20, 2020 11.42 11.43 11.41 11.42 112,300 +0.00(+0.00%)
Nov 19, 2020 11.42 11.43 11.41 11.42 218,506 +0.00(+0.00%)
Nov 18, 2020 11.42 11.43 11.41 11.42 200,214 +0.00(+0.00%)
Nov 17, 2020 11.44 11.45 11.41 11.42 105,387 -0.02(-0.17%)
Nov 16, 2020 11.45 11.45 11.43 11.44 267,663 +0.02(+0.18%)
Nov 13, 2020 11.46 11.46 11.37 11.42 210,800 -0.02(-0.17%)
Nov 12, 2020 11.49 11.49 11.43 11.44 246,624 -0.05(-0.44%)
Nov 11, 2020 11.50 11.50 11.45 11.49 69,224 -0.01(-0.09%)
Nov 10, 2020 11.50 11.50 11.48 11.50 89,463 +0.00(+0.00%)
Nov 09, 2020 11.50 11.51 11.45 11.50 159,757 +0.01(+0.09%)
Nov 06, 2020 11.46 11.49 11.42 11.49 91,100 +0.00(+0.00%)
Nov 05, 2020 11.48 11.50 11.45 11.49 74,696 +0.01(+0.09%)
Nov 04, 2020 11.45 11.49 11.44 11.48 131,959 +0.00(+0.00%)
Nov 03, 2020 11.50 11.50 11.46 11.48 99,551 +0.00(+0.00%)
Nov 02, 2020 11.48 11.50 11.44 11.48 68,057 -0.01(-0.09%)
Oct 30, 2020 11.42 11.49 11.40 11.49 70,900 +0.08(+0.70%)
Oct 29, 2020 11.42 11.48 11.39 11.41 59,676 -0.07(-0.61%)
Oct 28, 2020 11.39 11.49 11.38 11.48 65,558 +0.07(+0.61%)
Oct 27, 2020 11.45 11.46 11.39 11.41 62,527 -0.06(-0.52%)
Oct 26, 2020 11.45 11.49 11.40 11.47 51,768 -0.03(-0.26%)
Oct 23, 2020 11.51 11.55 11.44 11.50 99,100 +0.01(+0.09%)
Oct 22, 2020 11.43 11.50 11.43 11.49 85,881 +0.07(+0.61%)
Oct 21, 2020 11.45 11.46 11.41 11.42 108,540 -0.06(-0.52%)
Oct 20, 2020 11.45 11.49 11.41 11.48 126,550 +0.04(+0.35%)
Oct 19, 2020 11.48 11.51 11.43 11.44 84,666 -0.04(-0.35%)
Oct 16, 2020 11.46 11.51 11.46 11.48 81,500 -0.01(-0.09%)
Oct 15, 2020 11.42 11.51 11.41 11.49 115,438 +0.06(+0.52%)
Oct 14, 2020 11.50 11.57 11.41 11.43 100,130 -0.10(-0.87%)
Oct 13, 2020 11.46 11.60 11.44 11.53 131,808 +0.02(+0.17%)
Oct 12, 2020 11.44 11.54 11.38 11.51 176,211 +0.07(+0.61%)
Oct 09, 2020 11.57 11.60 11.39 11.44 175,300 -0.12(-1.04%)
Oct 08, 2020 11.60 11.69 11.55 11.56 120,452 -0.07(-0.60%)
Oct 07, 2020 11.70 11.75 11.57 11.63 516,458 -0.16(-1.36%)
Oct 06, 2020 11.59 11.98 11.56 11.79 607,493 +0.20(+1.73%)
Oct 05, 2020 11.57 11.71 11.48 11.59 1,005,215 +0.07(+0.61%)
Oct 02, 2020 11.35 11.83 11.31 11.52 2,242,600 +4.60(+66.47%)
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.