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 (%)
May 29, 2020	6.160	6.260	6.060	6.190	62,100	-0.07(-1.12%)
May 28, 2020	6.410	6.530	6.240	6.260	57,307	+0.01(+0.16%)
May 27, 2020	6.210	6.350	6.100	6.250	79,307	+0.05(+0.81%)
May 26, 2020	6.500	6.520	6.170	6.200	66,253	+0.01(+0.16%)
May 22, 2020	6.460	6.460	6.020	6.190	73,500	-0.22(-3.43%)
May 21, 2020	6.490	6.615	6.280	6.410	49,795	+0.02(+0.31%)
May 20, 2020	6.330	6.665	6.289	6.390	63,413	+0.03(+0.47%)
May 19, 2020	6.640	6.820	6.340	6.360	53,142	-0.36(-5.36%)
May 18, 2020	6.520	6.840	6.400	6.720	91,729	+0.47(+7.52%)
May 15, 2020	6.200	6.250	6.000	6.250	70,300	+0.08(+1.30%)
May 14, 2020	6.210	6.340	5.910	6.170	132,677	-0.19(-2.99%)
May 13, 2020	6.230	6.410	6.147	6.360	123,841	+0.00(+0.00%)
May 12, 2020	6.960	7.250	6.240	6.360	170,550	-1.01(-13.70%)
May 11, 2020	7.500	7.830	7.317	7.370	79,834	-0.33(-4.29%)
May 08, 2020	7.140	7.730	7.140	7.700	58,800	+0.74(+10.63%)
May 07, 2020	7.140	7.270	6.780	6.960	76,556	-0.08(-1.14%)
May 06, 2020	6.720	7.150	6.550	7.040	80,893	+0.32(+4.76%)
May 05, 2020	6.960	7.220	6.680	6.720	77,312	-0.09(-1.32%)
May 04, 2020	6.610	6.860	6.607	6.810	36,547	+0.06(+0.89%)

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.