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, 2018 14.76 14.81 14.30 14.44 100,552 -0.33(-2.23%)
May 30, 2018 14.75 14.94 14.68 14.77 76,723 +0.14(+0.96%)
May 29, 2018 14.75 14.75 14.47 14.63 71,307 -0.17(-1.15%)
May 25, 2018 14.80 14.80 14.80 0 +0.21(+1.44%)
May 24, 2018 14.66 14.77 14.40 14.59 78,784 -0.08(-0.55%)
May 23, 2018 14.88 14.95 14.49 14.67 76,015 -0.27(-1.81%)
May 22, 2018 15.12 15.35 14.92 14.94 76,164 -0.15(-0.99%)
May 21, 2018 15.31 15.47 14.67 15.09 89,908 -0.19(-1.24%)
May 18, 2018 15.30 15.36 15.17 15.28 100,243 +0.07(+0.46%)
May 17, 2018 15.82 15.82 15.18 15.21 110,079 -0.62(-3.92%)
May 16, 2018 15.13 15.88 15.13 15.83 229,181 +0.73(+4.83%)
May 15, 2018 14.84 15.26 14.72 15.10 100,401 +0.23(+1.55%)
May 14, 2018 15.00 15.67 14.80 14.87 135,516 -0.16(-1.06%)
May 11, 2018 14.95 15.28 14.90 15.03 114,247 +0.05(+0.33%)
May 10, 2018 14.60 15.18 14.60 14.98 209,731 +0.39(+2.67%)
May 09, 2018 16.14 16.29 13.91 14.59 423,428 -0.89(-5.75%)
May 08, 2018 15.32 15.84 15.31 15.48 292,527 +0.16(+1.04%)
May 07, 2018 14.63 15.33 14.63 15.32 182,342 +0.72(+4.93%)
May 04, 2018 14.35 14.84 14.28 14.60 216,900 +0.20(+1.39%)
May 03, 2018 14.66 14.66 14.14 14.40 132,260 -0.25(-1.71%)
May 02, 2018 14.25 15.09 14.25 14.65 197,564 +0.35(+2.45%)
May 01, 2018 14.60 14.76 14.13 14.30 190,887 -0.35(-2.39%)
Apr 30, 2018 15.62 15.75 14.64 14.65 219,249 -0.98(-6.27%)
Apr 27, 2018 15.64 15.95 15.41 15.63 155,752 +0.02(+0.13%)
Apr 26, 2018 15.90 16.04 15.48 15.61 128,430 -0.22(-1.39%)
Apr 25, 2018 15.64 16.04 15.52 15.83 254,638 +0.06(+0.38%)
Apr 24, 2018 15.57 15.78 15.32 15.77 234,828 +0.22(+1.41%)
Apr 23, 2018 16.36 16.36 15.51 15.55 189,740 -0.86(-5.24%)
Apr 20, 2018 16.39 16.67 16.18 16.41 85,156 -0.01(-0.06%)
Apr 19, 2018 16.72 16.72 16.09 16.42 189,127 -0.31(-1.85%)
Apr 18, 2018 16.52 17.11 16.35 16.73 262,974 +0.16(+0.97%)
Apr 17, 2018 17.13 17.30 16.32 16.57 213,925 -0.54(-3.16%)
Apr 16, 2018 17.05 17.33 16.94 17.11 163,808 +0.18(+1.06%)
Apr 13, 2018 17.21 17.41 16.83 16.93 112,110 -0.20(-1.17%)
Apr 12, 2018 16.72 17.45 16.72 17.13 175,274 +0.48(+2.88%)
Apr 11, 2018 16.53 16.91 16.43 16.65 440,292 +0.11(+0.67%)
Apr 10, 2018 17.13 17.14 16.27 16.54 282,986 -0.39(-2.30%)
Apr 09, 2018 17.19 17.55 16.90 16.93 122,995 -0.12(-0.70%)
Apr 06, 2018 17.50 17.66 16.94 17.05 171,180 -0.50(-2.85%)
Apr 05, 2018 17.34 17.84 17.34 17.55 140,024 +0.32(+1.86%)
Apr 04, 2018 17.46 17.79 17.05 17.23 245,565 -0.55(-3.09%)
Apr 03, 2018 18.56 18.75 17.67 17.78 283,147 -0.33(-1.82%)
Apr 02, 2018 18.47 18.63 17.84 18.11 242,250 -0.74(-3.93%)
Mar 29, 2018 18.85 18.85 18.85 0 +1.02(+5.72%)
Mar 28, 2018 17.87 18.16 16.61 17.83 717,900 -0.54(-2.94%)
Mar 27, 2018 19.49 19.57 18.04 18.37 810,835 -2.95(-13.84%)
Mar 26, 2018 21.80 22.21 21.09 21.32 167,875 -0.25(-1.16%)
Mar 23, 2018 21.87 22.07 21.53 21.57 118,351 -0.28(-1.28%)
Mar 22, 2018 22.20 22.23 21.76 21.85 143,252 -0.31(-1.40%)
Mar 21, 2018 22.36 22.59 22.03 22.16 123,795 -0.14(-0.63%)
Mar 20, 2018 22.79 22.86 22.05 22.30 102,293 -0.41(-1.81%)
Mar 19, 2018 23.07 23.21 22.32 22.71 143,473 -0.48(-2.07%)
Mar 16, 2018 23.18 23.49 23.12 23.19 127,991 +0.05(+0.22%)
Mar 15, 2018 23.03 23.31 22.73 23.14 150,057 +0.10(+0.43%)
Mar 14, 2018 23.00 23.34 22.69 23.04 135,505 +0.13(+0.57%)
Mar 13, 2018 23.46 23.67 22.69 22.91 123,665 -0.35(-1.50%)
Mar 12, 2018 22.22 23.50 22.22 23.26 215,236 +0.93(+4.16%)
Mar 09, 2018 22.49 22.49 21.69 22.33 224,459 -0.03(-0.13%)
Mar 08, 2018 22.49 23.00 21.34 22.36 339,010 -1.16(-4.93%)
Mar 07, 2018 24.07 20.57 23.52 406,561 +2.52(+12.00%)
Mar 06, 2018 21.42 21.93 20.87 21.00 222,471 -0.44(-2.05%)
Mar 05, 2018 21.00 21.71 20.72 21.44 168,560 +0.42(+2.00%)
Mar 02, 2018 19.65 21.61 19.50 21.02 213,816 +1.21(+6.11%)
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.