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 (%)
Aug 31, 2016 22.13 22.39 21.02 21.23 86,437 -0.98(-4.41%)
Aug 30, 2016 22.00 22.28 21.54 22.21 79,139 +0.20(+0.91%)
Aug 29, 2016 21.33 22.40 21.06 22.01 147,231 +0.66(+3.09%)
Aug 26, 2016 21.64 21.90 20.98 21.35 104,366 -0.23(-1.07%)
Aug 25, 2016 21.51 21.89 20.84 21.58 228,028 +0.04(+0.19%)
Aug 24, 2016 21.62 22.52 21.29 21.54 137,009 -0.11(-0.51%)
Aug 23, 2016 20.39 21.84 20.30 21.65 249,585 +1.32(+6.49%)
Aug 22, 2016 19.85 20.65 19.85 20.33 104,836 +0.52(+2.62%)
Aug 19, 2016 21.65 21.65 17.64 19.81 1,132,445 -2.31(-10.44%)
Aug 18, 2016 22.48 22.89 22.02 22.12 84,480 -0.59(-2.60%)
Aug 17, 2016 23.69 23.69 22.65 22.71 67,242 -0.88(-3.73%)
Aug 16, 2016 23.34 23.91 23.25 23.59 51,349 +0.25(+1.07%)
Aug 15, 2016 23.07 23.58 22.86 23.34 44,650 +0.36(+1.57%)
Aug 12, 2016 23.39 23.91 22.83 22.98 115,426 -0.32(-1.37%)
Aug 11, 2016 23.91 23.91 23.09 23.30 183,843 -0.48(-2.02%)
Aug 10, 2016 22.89 24.19 22.89 23.78 204,242 +1.03(+4.53%)
Aug 09, 2016 24.09 24.09 22.54 22.75 69,067 +0.07(+0.31%)
Aug 08, 2016 22.78 23.12 22.61 22.68 37,752 -0.17(-0.74%)
Aug 05, 2016 22.89 23.11 22.03 22.85 29,523 +0.06(+0.26%)
Aug 04, 2016 22.76 23.03 22.66 22.79 22,663 -0.08(-0.35%)
Aug 03, 2016 21.87 22.89 21.69 22.87 107,608 +1.00(+4.57%)
Aug 02, 2016 22.89 22.89 21.80 21.87 182,744 -0.83(-3.66%)
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.