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, 2020 6.160 6.540 6.160 6.520 109,860 +0.36(+5.84%)
Jun 29, 2020 5.970 6.280 5.820 6.160 105,604 +0.26(+4.41%)
Jun 26, 2020 5.700 5.960 5.570 5.900 544,500 +0.10(+1.72%)
Jun 25, 2020 5.800 5.880 5.690 5.800 108,124 -0.04(-0.68%)
Jun 24, 2020 5.950 5.950 5.760 5.840 188,613 -0.15(-2.50%)
Jun 23, 2020 6.100 6.220 5.980 5.990 123,309 -0.02(-0.33%)
Jun 22, 2020 5.940 6.060 5.860 6.010 95,848 +0.04(+0.67%)
Jun 19, 2020 6.120 6.180 5.870 5.970 208,200 -0.17(-2.77%)
Jun 18, 2020 6.160 6.370 6.115 6.140 55,944 -0.12(-1.92%)
Jun 17, 2020 6.310 6.540 6.180 6.260 91,286 -0.02(-0.32%)
Jun 16, 2020 6.620 6.620 6.250 6.280 77,667 -0.03(-0.48%)
Jun 15, 2020 6.000 6.420 6.000 6.310 65,800 +0.13(+2.10%)
Jun 12, 2020 6.420 6.420 5.910 6.180 120,000 +0.07(+1.15%)
Jun 11, 2020 6.210 6.250 6.000 6.110 172,935 -0.21(-3.32%)
Jun 10, 2020 6.460 6.610 6.250 6.320 164,804 -0.46(-6.78%)
Jun 09, 2020 7.040 7.040 6.550 6.780 58,536 -0.41(-5.70%)
Jun 08, 2020 7.030 7.470 6.940 7.190 136,846 +0.29(+4.20%)
Jun 05, 2020 6.710 7.010 6.540 6.900 195,100 +0.46(+7.14%)
Jun 04, 2020 6.340 6.730 6.340 6.440 108,467 +0.00(+0.00%)
Jun 03, 2020 6.380 6.560 6.285 6.440 103,597 +0.25(+4.04%)
Jun 02, 2020 6.630 6.700 6.110 6.190 94,118 -0.34(-5.21%)
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.