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 (%)
Jun 30, 2016 28.98 29.25 28.77 28.97 60,520 -0.03(-0.10%)
Jun 29, 2016 28.65 29.21 28.58 29.00 48,887 +0.60(+2.11%)
Jun 28, 2016 27.85 29.00 27.85 28.40 148,463 +0.73(+2.64%)
Jun 27, 2016 28.05 28.31 27.50 27.67 135,565 -0.44(-1.57%)
Jun 24, 2016 27.05 28.89 27.00 28.11 890,110 +0.16(+0.57%)
Jun 23, 2016 26.52 27.95 26.52 27.95 155,707 +1.65(+6.27%)
Jun 22, 2016 27.00 27.08 26.00 26.30 123,339 -0.85(-3.13%)
Jun 21, 2016 27.17 27.72 26.65 27.15 116,085 +0.04(+0.15%)
Jun 20, 2016 27.30 27.95 26.99 27.11 101,144 -0.27(-0.99%)
Jun 17, 2016 27.85 28.12 27.16 27.38 699,484 -0.36(-1.30%)
Jun 16, 2016 28.45 28.58 27.27 27.74 131,851 -0.82(-2.87%)
Jun 15, 2016 29.06 29.22 28.26 28.56 93,941 -0.34(-1.18%)
Jun 14, 2016 29.21 29.48 28.39 28.90 90,702 -0.31(-1.06%)
Jun 13, 2016 28.89 29.65 28.61 29.21 178,987 +0.25(+0.86%)
Jun 10, 2016 28.94 29.20 27.83 28.96 109,422 -0.04(-0.14%)
Jun 09, 2016 28.51 29.39 28.23 29.00 154,582 +0.40(+1.40%)
Jun 08, 2016 28.45 28.90 28.18 28.60 74,949 +0.09(+0.32%)
Jun 07, 2016 28.95 28.95 28.24 28.51 221,932 -0.40(-1.38%)
Jun 06, 2016 28.13 28.99 27.82 28.91 201,608 +0.65(+2.30%)
Jun 03, 2016 28.22 28.38 27.72 28.26 66,813 +0.01(+0.04%)
Jun 02, 2016 28.00 28.45 27.90 28.25 156,735 +0.22(+0.78%)
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.