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 (%)
May 31, 2016 27.23 28.09 26.86 27.99 108,678 +0.79(+2.90%)
May 27, 2016 27.03 27.20 27.20 27.20 144,500 -0.09(-0.33%)
May 26, 2016 27.02 27.45 27.02 27.29 62,796 +0.23(+0.85%)
May 25, 2016 27.39 27.50 26.93 27.06 153,608 -0.27(-0.99%)
May 24, 2016 27.12 27.51 27.00 27.33 205,350 -0.15(-0.55%)
May 23, 2016 27.50 27.60 27.27 27.48 209,676 -0.13(-0.47%)
May 20, 2016 27.50 27.98 27.43 27.61 95,291 -0.04(-0.14%)
May 19, 2016 27.32 27.78 27.08 27.65 183,083 +0.13(+0.47%)
May 18, 2016 27.70 27.72 27.42 27.52 147,349 -0.08(-0.29%)
May 17, 2016 28.47 28.47 27.30 27.60 246,501 -0.75(-2.65%)
May 16, 2016 27.72 28.49 27.43 28.35 214,955 +0.64(+2.31%)
May 13, 2016 27.45 28.07 27.15 27.71 264,694 +0.48(+1.76%)
May 12, 2016 28.00 28.00 27.00 27.23 92,842 -0.67(-2.40%)
May 11, 2016 27.90 28.00 27.60 27.90 47,409 +0.32(+1.16%)
May 10, 2016 27.89 27.98 27.38 27.58 38,545 -0.01(-0.04%)
May 09, 2016 27.07 28.72 27.07 27.59 288,876 +0.32(+1.17%)
May 06, 2016 27.60 27.91 27.05 27.27 167,686 -0.26(-0.94%)
May 05, 2016 27.78 28.00 27.40 27.53 82,754 -0.27(-0.97%)
May 04, 2016 27.75 27.94 27.41 27.80 163,665 +0.04(+0.14%)
May 03, 2016 27.50 27.76 27.25 27.76 90,681 -0.04(-0.14%)
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.