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 (%)
Nov 30, 2017 14.76 15.00 14.08 14.48 273,362 -0.24(-1.63%)
Nov 29, 2017 13.58 14.94 13.58 14.72 228,226 +1.14(+8.39%)
Nov 28, 2017 13.30 13.60 12.96 13.58 204,385 +0.37(+2.80%)
Nov 27, 2017 13.38 13.59 13.00 13.21 125,002 -0.17(-1.27%)
Nov 24, 2017 13.19 13.42 13.06 13.38 130,122 +0.28(+2.14%)
Nov 22, 2017 13.13 13.60 12.89 13.10 224,000 -0.02(-0.15%)
Nov 21, 2017 12.67 13.28 12.32 13.12 215,025 +0.36(+2.82%)
Nov 20, 2017 12.96 13.15 12.70 12.76 229,543 -0.27(-2.07%)
Nov 17, 2017 12.61 13.18 12.54 13.03 334,046 +0.41(+3.25%)
Nov 16, 2017 11.64 12.68 11.62 12.62 498,407 +1.09(+9.45%)
Nov 15, 2017 11.60 12.34 10.91 11.53 811,427 +1.56(+15.65%)
Nov 14, 2017 10.60 10.69 9.910 9.970 301,357 -0.63(-5.94%)
Nov 13, 2017 10.78 11.08 10.58 10.60 167,717 -0.25(-2.30%)
Nov 10, 2017 10.75 10.95 10.64 10.85 668,100 +0.14(+1.31%)
Nov 09, 2017 10.54 10.93 10.47 10.71 467,088 +0.12(+1.13%)
Nov 08, 2017 11.13 11.13 10.32 10.59 257,256 -0.63(-5.61%)
Nov 07, 2017 11.52 11.64 11.20 11.22 129,862 -0.34(-2.94%)
Nov 06, 2017 11.46 11.79 11.46 11.56 101,596 +0.10(+0.87%)
Nov 03, 2017 11.29 11.62 11.18 11.46 188,145 +0.17(+1.51%)
Nov 02, 2017 11.40 11.55 11.08 11.29 111,577 -0.14(-1.22%)
Nov 01, 2017 12.25 12.38 11.39 11.43 199,092 -0.70(-5.77%)
Oct 31, 2017 12.35 12.63 12.08 12.13 212,657 -0.24(-1.94%)
Oct 30, 2017 12.56 12.76 12.33 12.37 123,732 -0.26(-2.06%)
Oct 27, 2017 12.63 12.86 12.38 12.63 366,577 -0.04(-0.32%)
Oct 26, 2017 12.93 13.03 12.61 12.67 195,031 -0.16(-1.25%)
Oct 25, 2017 12.74 12.87 12.66 12.83 153,884 +0.04(+0.31%)
Oct 24, 2017 12.83 13.07 12.67 12.79 264,828 -0.03(-0.23%)
Oct 23, 2017 13.10 13.10 12.76 12.82 161,575 -0.28(-2.14%)
Oct 20, 2017 13.41 13.55 13.02 13.10 100,525 -0.22(-1.65%)
Oct 19, 2017 12.85 13.56 12.71 13.32 286,475 +0.60(+4.72%)
Oct 18, 2017 12.90 13.04 12.70 12.72 174,438 +0.02(+0.16%)
Oct 17, 2017 12.73 12.93 12.54 12.70 216,211 -0.01(-0.08%)
Oct 16, 2017 12.58 12.92 12.52 12.71 224,638 +0.22(+1.76%)
Oct 13, 2017 12.87 12.87 12.19 12.49 308,245 -0.38(-2.95%)
Oct 12, 2017 13.65 13.65 12.68 12.87 129,568 -0.78(-5.71%)
Oct 11, 2017 13.87 13.94 13.58 13.65 123,745 -0.20(-1.44%)
Oct 10, 2017 13.55 14.56 13.46 13.85 201,935 +0.39(+2.90%)
Oct 09, 2017 15.31 15.31 13.38 13.46 176,466 -1.96(-12.71%)
Oct 06, 2017 15.52 15.57 15.31 15.42 167,679 -0.06(-0.39%)
Oct 05, 2017 15.35 15.53 15.21 15.48 77,094 +0.17(+1.11%)
Oct 04, 2017 15.55 15.66 15.27 15.31 60,781 -0.31(-1.98%)
Oct 03, 2017 15.10 15.82 15.05 15.62 218,148 +0.59(+3.93%)
Oct 02, 2017 15.01 15.34 14.75 15.03 107,664 +0.06(+0.40%)
Sep 29, 2017 14.92 15.00 14.69 14.97 130,573 +0.06(+0.40%)
Sep 28, 2017 14.59 14.99 14.47 14.91 94,270 +0.33(+2.26%)
Sep 27, 2017 14.47 14.83 14.43 14.58 68,612 +0.19(+1.32%)
Sep 26, 2017 14.11 14.69 14.11 14.39 98,859 +0.26(+1.84%)
Sep 25, 2017 14.25 14.30 14.00 14.13 73,039 -0.12(-0.84%)
Sep 22, 2017 15.13 15.30 14.12 14.25 177,539 -0.96(-6.31%)
Sep 21, 2017 15.15 15.45 14.91 15.21 64,936 +0.02(+0.13%)
Sep 20, 2017 14.58 15.22 14.48 15.19 75,826 +0.62(+4.26%)
Sep 19, 2017 14.92 14.97 14.36 14.57 111,598 -0.40(-2.67%)
Sep 18, 2017 15.14 15.24 14.89 14.97 107,755 -0.19(-1.25%)
Sep 15, 2017 14.88 15.18 14.78 15.16 179,409 +0.32(+2.16%)
Sep 14, 2017 14.86 15.00 14.60 14.84 107,214 +0.00(+0.00%)
Sep 13, 2017 14.67 15.20 14.67 14.84 122,524 +0.14(+0.95%)
Sep 12, 2017 14.80 14.85 14.52 14.70 143,572 +0.09(+0.62%)
Sep 11, 2017 14.43 14.75 14.23 14.61 80,649 +0.31(+2.17%)
Sep 08, 2017 14.59 14.75 14.01 14.30 135,483 -0.24(-1.65%)
Sep 07, 2017 14.46 14.77 14.20 14.54 156,447 -0.07(-0.48%)
Sep 06, 2017 14.32 14.69 14.02 14.61 135,531 +0.34(+2.38%)
Sep 05, 2017 14.27 14.34 13.70 14.27 210,579 -0.06(-0.42%)
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.