Indicators

American Renal Associates (NY: ARA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	8.220	8.220	7.600	8.050	155,700	-0.29(-3.48%)
Feb 27, 2020	8.090	8.590	7.670	8.340	99,705	-0.02(-0.24%)
Feb 26, 2020	8.030	8.770	7.800	8.360	74,879	+0.41(+5.16%)
Feb 25, 2020	8.470	8.750	7.730	7.950	117,515	-0.51(-6.03%)
Feb 24, 2020	8.290	8.600	8.200	8.460	48,119	-0.29(-3.31%)
Feb 21, 2020	8.970	8.970	8.580	8.750	28,400	-0.23(-2.56%)
Feb 20, 2020	8.770	9.050	8.680	8.980	44,897	+0.16(+1.81%)
Feb 19, 2020	8.940	8.940	8.710	8.820	20,640	-0.08(-0.90%)
Feb 18, 2020	8.870	9.070	8.710	8.900	22,405	-0.12(-1.33%)
Feb 14, 2020	9.100	9.100	8.840	9.020	31,800	-0.06(-0.66%)
Feb 13, 2020	9.190	9.280	9.060	9.080	15,565	-0.19(-2.05%)
Feb 12, 2020	9.310	9.580	9.200	9.270	47,798	+0.11(+1.20%)
Feb 11, 2020	8.750	9.290	8.750	9.160	34,706	+0.47(+5.41%)
Feb 10, 2020	8.300	8.710	8.260	8.690	54,700	+0.27(+3.21%)
Feb 07, 2020	8.790	8.790	8.390	8.420	89,600	-0.41(-4.64%)
Feb 06, 2020	9.120	9.275	8.780	8.830	77,561	-0.26(-2.86%)
Feb 05, 2020	9.020	9.120	8.890	9.090	65,358	+0.21(+2.36%)
Feb 04, 2020	9.270	9.270	8.700	8.880	71,475	-0.20(-2.20%)

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.