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 (%)
Aug 31, 2018 21.95 21.95 21.95 0 +0.00(+0.00%)
Aug 30, 2018 20.70 21.95 20.30 21.95 281,077 -0.23(-1.04%)
Aug 29, 2018 22.31 22.55 21.62 22.18 136,279 -0.13(-0.58%)
Aug 28, 2018 22.10 22.57 22.01 22.31 93,041 +0.25(+1.13%)
Aug 27, 2018 22.24 22.24 21.45 22.06 98,144 +0.00(+0.00%)
Aug 24, 2018 22.21 22.68 21.85 22.06 255,000 -0.13(-0.59%)
Aug 23, 2018 22.06 23.99 21.78 22.19 418,216 +0.77(+3.59%)
Aug 22, 2018 20.98 21.82 20.98 21.42 150,582 +0.35(+1.66%)
Aug 21, 2018 20.35 21.20 20.34 21.07 136,810 +0.84(+4.15%)
Aug 20, 2018 20.77 21.12 20.08 20.23 118,656 -0.53(-2.55%)
Aug 17, 2018 20.83 20.93 20.21 20.76 94,300 -0.03(-0.14%)
Aug 16, 2018 20.18 21.11 20.10 20.79 170,660 +0.75(+3.74%)
Aug 15, 2018 20.34 20.40 19.88 20.04 122,991 -0.51(-2.48%)
Aug 14, 2018 21.17 21.37 20.38 20.55 142,545 -0.62(-2.93%)
Aug 13, 2018 21.01 21.30 20.81 21.17 172,944 +0.14(+0.67%)
Aug 10, 2018 20.74 21.08 20.52 21.03 168,000 +0.19(+0.91%)
Aug 09, 2018 19.91 21.18 19.65 20.84 360,173 +0.81(+4.04%)
Aug 08, 2018 16.19 20.91 16.00 20.03 626,675 +3.26(+19.44%)
Aug 07, 2018 16.54 16.89 16.54 16.77 127,371 +0.26(+1.57%)
Aug 06, 2018 16.75 16.86 16.41 16.51 61,710 -0.23(-1.37%)
Aug 03, 2018 16.13 16.76 16.13 16.74 65,700 +0.68(+4.23%)
Aug 02, 2018 15.72 16.08 15.50 16.06 119,240 +0.30(+1.90%)
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.