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 (%)
Jul 29, 2016	23.89	24.12	23.76	23.85	73,637	-0.13(-0.54%)
Jul 28, 2016	24.57	24.78	23.66	23.98	220,569	-0.43(-1.76%)
Jul 27, 2016	26.62	26.75	24.02	24.41	229,055	-2.18(-8.20%)
Jul 26, 2016	26.61	26.92	26.55	26.59	33,699	-0.02(-0.08%)
Jul 25, 2016	26.58	26.80	26.33	26.61	70,400	+0.01(+0.04%)
Jul 22, 2016	26.68	26.94	26.36	26.60	43,144	+0.01(+0.04%)
Jul 21, 2016	26.40	26.77	26.26	26.59	49,585	+0.02(+0.08%)
Jul 20, 2016	25.29	26.68	25.25	26.57	316,243	+0.93(+3.63%)
Jul 19, 2016	25.67	25.79	25.00	25.64	165,850	-0.14(-0.54%)
Jul 18, 2016	25.86	26.30	25.54	25.78	71,998	-0.18(-0.69%)
Jul 15, 2016	26.35	26.69	25.83	25.96	130,368	-0.39(-1.48%)
Jul 14, 2016	26.95	27.06	26.05	26.35	77,438	-0.45(-1.68%)
Jul 13, 2016	27.27	27.74	26.58	26.80	75,829	-0.21(-0.78%)
Jul 12, 2016	27.45	27.82	26.83	27.01	54,703	-0.37(-1.35%)
Jul 11, 2016	25.80	28.53	25.80	27.38	168,626	+1.70(+6.62%)
Jul 08, 2016	25.80	25.69	25.17	25.68	111,888	-0.01(-0.04%)
Jul 07, 2016	25.50	26.33	25.34	25.69	145,584	+0.19(+0.75%)
Jul 06, 2016	25.52	25.55	24.78	25.50	534,183	-0.21(-0.82%)
Jul 05, 2016	26.00	26.67	25.51	25.71	404,446	-2.82(-9.88%)

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.