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, 2020 6.970 7.310 6.510 6.610 105,960 -0.40(-5.71%)
Mar 30, 2020 7.410 7.410 6.970 7.010 107,842 -0.35(-4.76%)
Mar 27, 2020 7.840 7.920 7.340 7.360 183,200 -0.83(-10.13%)
Mar 26, 2020 7.920 8.510 7.920 8.190 109,816 +0.31(+3.93%)
Mar 25, 2020 7.980 8.440 7.720 7.880 100,579 -0.17(-2.11%)
Mar 24, 2020 8.410 8.540 7.800 8.050 141,817 +0.08(+1.00%)
Mar 23, 2020 7.720 8.260 7.410 7.970 144,330 +0.29(+3.78%)
Mar 20, 2020 8.320 8.320 7.430 7.680 258,100 -0.60(-7.25%)
Mar 19, 2020 7.550 8.570 7.455 8.280 139,129 +0.70(+9.23%)
Mar 18, 2020 8.010 8.740 7.270 7.580 200,272 -1.05(-12.17%)
Mar 17, 2020 8.830 8.990 7.420 8.630 363,024 -0.11(-1.26%)
Mar 16, 2020 9.310 9.500 7.662 8.740 455,182 +0.78(+9.80%)
Mar 13, 2020 6.860 8.060 6.550 7.960 133,700 +1.45(+22.27%)
Mar 12, 2020 6.740 6.750 6.410 6.510 109,438 -0.63(-8.82%)
Mar 11, 2020 7.780 7.780 7.050 7.140 83,123 -0.91(-11.30%)
Mar 10, 2020 8.010 8.210 7.195 8.050 98,839 +0.27(+3.47%)
Mar 09, 2020 7.470 7.860 7.430 7.780 63,383 -0.49(-5.93%)
Mar 06, 2020 8.000 8.470 7.907 8.270 91,200 -0.12(-1.43%)
Mar 05, 2020 8.560 8.708 8.000 8.390 68,282 -0.41(-4.66%)
Mar 04, 2020 8.710 9.040 8.690 8.800 120,524 +0.30(+3.53%)
Mar 03, 2020 8.590 8.800 8.250 8.500 95,242 -0.15(-1.73%)
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.