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 (%)
Nov 30, 2016 23.98 24.94 23.12 24.42 311,859 +0.21(+0.87%)
Nov 29, 2016 21.80 24.92 21.70 24.21 285,664 +2.29(+10.45%)
Nov 28, 2016 22.14 22.42 21.85 21.92 69,966 -0.17(-0.77%)
Nov 25, 2016 22.86 23.19 22.05 22.09 54,555 -0.88(-3.83%)
Nov 23, 2016 22.97 22.97 22.97 0 +0.50(+2.23%)
Nov 22, 2016 22.00 22.71 21.93 22.47 65,484 +0.46(+2.09%)
Nov 21, 2016 23.02 23.02 21.60 22.01 238,387 -2.09(-8.67%)
Nov 18, 2016 24.89 24.89 23.99 24.10 128,387 -0.83(-3.33%)
Nov 17, 2016 22.98 25.42 22.78 24.93 397,640 +1.99(+8.67%)
Nov 16, 2016 22.61 22.97 21.19 22.94 140,506 +0.69(+3.10%)
Nov 15, 2016 20.18 23.00 20.18 22.25 225,531 +2.08(+10.31%)
Nov 14, 2016 19.09 20.52 18.43 20.17 179,411 +0.60(+3.07%)
Nov 11, 2016 18.94 19.82 17.93 19.57 488,437 +1.56(+8.66%)
Nov 10, 2016 18.72 18.73 17.87 18.01 133,109 -0.57(-3.07%)
Nov 09, 2016 17.70 18.68 17.47 18.58 94,066 +0.31(+1.70%)
Nov 08, 2016 18.45 18.52 18.00 18.27 65,598 -0.28(-1.51%)
Nov 07, 2016 17.71 18.70 17.61 18.55 64,380 +1.13(+6.49%)
Nov 04, 2016 17.21 17.91 17.00 17.42 60,306 +0.29(+1.69%)
Nov 03, 2016 18.01 18.10 16.86 17.13 52,818 -0.92(-5.10%)
Nov 02, 2016 17.75 18.46 17.62 18.05 87,920 +0.26(+1.46%)
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.