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 (%)
Sep 30, 2020 6.750 6.990 6.750 6.900 100,599 +0.22(+3.29%)
Sep 29, 2020 6.540 6.730 6.460 6.680 16,075 +0.14(+2.14%)
Sep 28, 2020 6.330 6.650 6.330 6.540 43,271 +0.29(+4.64%)
Sep 25, 2020 6.270 6.340 6.230 6.250 35,200 -0.01(-0.16%)
Sep 24, 2020 6.190 6.340 6.180 6.260 38,722 +0.06(+0.97%)
Sep 23, 2020 6.190 6.260 6.110 6.200 60,145 -0.04(-0.64%)
Sep 22, 2020 6.390 6.390 6.100 6.240 125,775 -0.03(-0.48%)
Sep 21, 2020 6.250 6.390 6.080 6.270 143,938 -0.19(-2.94%)
Sep 18, 2020 6.410 6.500 6.250 6.460 75,400 +0.12(+1.89%)
Sep 17, 2020 6.200 6.420 6.200 6.340 31,918 +0.09(+1.44%)
Sep 16, 2020 6.270 6.400 6.180 6.250 67,736 +0.01(+0.16%)
Sep 15, 2020 6.490 6.500 6.220 6.240 37,438 -0.22(-3.41%)
Sep 14, 2020 6.340 6.480 6.150 6.460 99,933 +0.11(+1.73%)
Sep 11, 2020 6.380 6.380 6.150 6.350 74,100 -0.03(-0.47%)
Sep 10, 2020 6.230 6.420 6.200 6.380 37,079 +0.16(+2.57%)
Sep 09, 2020 6.300 6.350 6.085 6.220 53,628 -0.06(-0.96%)
Sep 08, 2020 6.360 6.420 6.120 6.280 47,798 -0.15(-2.33%)
Sep 04, 2020 6.280 6.480 6.180 6.430 72,400 +0.17(+2.72%)
Sep 03, 2020 6.580 6.600 6.160 6.260 77,547 -0.42(-6.29%)
Sep 02, 2020 6.730 6.793 6.570 6.680 32,720 -0.05(-0.74%)
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.