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 (%)
Mar 31, 2017 16.85 16.95 16.60 16.88 73,664 +0.03(+0.18%)
Mar 30, 2017 16.66 16.92 16.50 16.85 40,204 +0.14(+0.84%)
Mar 29, 2017 16.06 17.04 15.78 16.71 92,836 +0.69(+4.31%)
Mar 28, 2017 16.00 16.30 15.47 16.02 261,342 -0.15(-0.93%)
Mar 27, 2017 16.84 16.93 16.10 16.17 114,616 -0.69(-4.09%)
Mar 24, 2017 17.16 17.52 16.76 16.86 248,517 -0.18(-1.06%)
Mar 23, 2017 17.45 17.57 16.97 17.04 150,264 -0.60(-3.40%)
Mar 22, 2017 17.46 17.72 17.28 17.64 68,510 +0.14(+0.80%)
Mar 21, 2017 18.19 18.19 17.22 17.50 85,649 -0.68(-3.74%)
Mar 20, 2017 17.99 18.41 17.71 18.18 171,588 +0.15(+0.83%)
Mar 17, 2017 17.44 18.09 17.22 18.03 168,401 +0.68(+3.92%)
Mar 16, 2017 17.42 17.93 17.15 17.35 73,625 -0.03(-0.17%)
Mar 15, 2017 17.68 17.84 17.00 17.38 190,625 -0.29(-1.64%)
Mar 14, 2017 17.71 17.75 16.95 17.67 133,656 -0.14(-0.79%)
Mar 13, 2017 17.37 18.28 17.28 17.81 118,002 +0.42(+2.42%)
Mar 10, 2017 17.20 17.65 17.04 17.39 102,166 -0.27(-1.53%)
Mar 09, 2017 18.00 18.10 16.59 17.66 228,192 -0.75(-4.07%)
Mar 08, 2017 19.16 20.44 18.01 18.41 297,236 -1.95(-9.58%)
Mar 07, 2017 21.37 21.64 20.30 20.36 45,944 -1.17(-5.43%)
Mar 06, 2017 21.64 21.82 21.07 21.53 39,097 -0.48(-2.18%)
Mar 03, 2017 22.03 22.13 21.60 22.01 55,711 -0.12(-0.54%)
Mar 02, 2017 22.72 22.75 21.86 22.13 89,008 -0.76(-3.32%)
Mar 01, 2017 22.58 23.20 22.47 22.89 73,535 +0.29(+1.28%)
Feb 28, 2017 23.06 23.30 22.27 22.60 54,065 -0.51(-2.21%)
Feb 27, 2017 23.08 23.15 22.88 23.11 55,342 +0.18(+0.78%)
Feb 24, 2017 23.05 23.20 22.85 22.93 29,245 -0.08(-0.35%)
Feb 23, 2017 22.90 23.16 22.57 23.01 64,608 +0.20(+0.88%)
Feb 22, 2017 22.56 23.04 22.49 22.81 25,658 +0.14(+0.62%)
Feb 21, 2017 23.02 23.02 21.73 22.67 75,008 -0.25(-1.09%)
Feb 17, 2017 22.92 22.92 22.92 0 +0.13(+0.57%)
Feb 16, 2017 23.00 23.23 22.60 22.79 106,125 +0.14(+0.62%)
Feb 15, 2017 21.87 22.94 21.84 22.65 66,622 +0.73(+3.33%)
Feb 14, 2017 21.29 21.98 21.29 21.92 85,171 +0.52(+2.43%)
Feb 13, 2017 20.72 21.52 20.55 21.40 77,753 +0.86(+4.19%)
Feb 10, 2017 20.31 20.56 20.04 20.54 51,613 +0.18(+0.88%)
Feb 09, 2017 19.78 20.62 19.76 20.36 121,247 +0.46(+2.31%)
Feb 08, 2017 19.53 19.96 19.13 19.90 37,216 +0.35(+1.79%)
Feb 07, 2017 19.40 19.70 19.39 19.55 48,725 +0.28(+1.45%)
Feb 06, 2017 20.27 20.39 19.13 19.27 54,829 -0.96(-4.75%)
Feb 03, 2017 20.28 20.58 19.88 20.23 25,699 +0.09(+0.45%)
Feb 02, 2017 19.38 20.35 19.12 20.14 105,546 +0.67(+3.44%)
Feb 01, 2017 19.15 19.68 19.10 19.47 72,829 +0.25(+1.30%)
Jan 31, 2017 18.86 19.31 18.86 19.22 58,123 +0.33(+1.75%)
Jan 30, 2017 19.17 19.26 18.67 18.89 154,945 -0.28(-1.46%)
Jan 27, 2017 19.84 19.84 18.90 19.17 299,467 -0.69(-3.47%)
Jan 26, 2017 19.55 21.16 19.55 19.86 203,753 +0.55(+2.85%)
Jan 25, 2017 19.50 19.66 19.19 19.31 67,957 +0.12(+0.63%)
Jan 24, 2017 19.50 19.66 19.05 19.19 77,543 -0.34(-1.74%)
Jan 23, 2017 19.73 20.00 19.39 19.53 69,649 -0.07(-0.36%)
Jan 20, 2017 19.80 19.96 19.02 19.60 93,314 -0.24(-1.21%)
Jan 19, 2017 19.99 20.35 19.50 19.84 83,449 +0.01(+0.05%)
Jan 18, 2017 20.76 20.76 19.44 19.83 77,735 -0.61(-2.98%)
Jan 17, 2017 20.32 21.32 20.00 20.44 63,784 -0.01(-0.05%)
Jan 13, 2017 20.45 20.45 20.45 0 +0.01(+0.05%)
Jan 12, 2017 21.00 21.20 20.16 20.44 81,969 -0.57(-2.71%)
Jan 11, 2017 20.93 21.25 20.76 21.01 60,188 +0.08(+0.38%)
Jan 10, 2017 21.74 21.99 20.89 20.93 58,883 -0.87(-3.99%)
Jan 09, 2017 23.05 23.05 21.10 21.80 165,949 -1.25(-5.42%)
Jan 06, 2017 21.82 23.30 21.39 23.05 160,558 +1.31(+6.03%)
Jan 05, 2017 21.75 22.02 21.54 21.74 28,410 -0.23(-1.05%)
Jan 04, 2017 22.05 22.54 21.11 21.97 97,674 +0.05(+0.23%)
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.