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, 2017 18.67 18.74 18.47 18.55 145,483 -0.08(-0.43%)
Jun 29, 2017 18.60 19.02 18.41 18.63 80,838 +0.02(+0.11%)
Jun 28, 2017 18.49 18.87 18.49 18.61 31,071 +0.26(+1.42%)
Jun 27, 2017 18.50 18.70 18.08 18.35 91,842 -0.14(-0.76%)
Jun 26, 2017 18.60 18.70 18.41 18.49 70,346 -0.05(-0.27%)
Jun 23, 2017 19.45 19.45 18.42 18.54 233,822 -0.75(-3.89%)
Jun 22, 2017 18.57 19.39 18.35 19.29 445,793 +0.80(+4.33%)
Jun 21, 2017 18.52 18.66 18.14 18.49 125,952 -0.07(-0.38%)
Jun 20, 2017 18.36 18.58 18.36 18.56 82,053 +0.21(+1.14%)
Jun 19, 2017 18.29 18.45 18.06 18.35 63,871 +0.07(+0.38%)
Jun 16, 2017 17.83 18.30 17.61 18.28 96,256 +0.28(+1.56%)
Jun 15, 2017 17.91 18.39 17.52 18.00 65,932 -0.02(-0.11%)
Jun 14, 2017 17.80 18.30 17.61 18.02 112,723 +0.19(+1.07%)
Jun 13, 2017 17.27 18.00 17.27 17.83 83,155 +0.52(+3.00%)
Jun 12, 2017 16.86 17.59 16.86 17.31 77,093 +0.33(+1.94%)
Jun 09, 2017 16.09 17.00 15.94 16.98 54,818 +0.96(+5.99%)
Jun 08, 2017 15.80 16.20 15.76 16.02 35,903 +0.17(+1.07%)
Jun 07, 2017 16.30 16.51 15.73 15.85 45,770 -0.43(-2.64%)
Jun 06, 2017 16.37 16.52 16.00 16.28 40,812 -0.13(-0.79%)
Jun 05, 2017 17.18 17.40 16.20 16.41 45,722 -0.84(-4.87%)
Jun 02, 2017 17.15 17.55 16.99 17.25 92,370 +0.08(+0.47%)
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.