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 31, 2017	17.48	17.48	16.78	17.10	134,541	-0.30(-1.72%)
Jul 28, 2017	17.24	17.52	16.96	17.40	174,044	+0.11(+0.64%)
Jul 27, 2017	17.47	17.59	17.02	17.29	143,366	-0.19(-1.09%)
Jul 26, 2017	17.98	17.98	17.44	17.48	94,892	-0.51(-2.83%)
Jul 25, 2017	17.84	18.07	17.41	17.99	226,327	+0.24(+1.35%)
Jul 24, 2017	17.95	18.21	17.47	17.75	231,553	-0.26(-1.44%)
Jul 21, 2017	17.93	18.20	17.65	18.01	252,858	+0.16(+0.90%)
Jul 20, 2017	18.02	18.18	17.77	17.85	185,491	-0.16(-0.89%)
Jul 19, 2017	17.66	18.19	17.43	18.01	222,063	+0.37(+2.10%)
Jul 18, 2017	18.12	18.44	17.17	17.64	349,229	-1.17(-6.22%)
Jul 17, 2017	18.86	19.13	18.55	18.81	143,815	+0.05(+0.27%)
Jul 14, 2017	18.43	18.98	18.26	18.76	69,870	+0.32(+1.74%)
Jul 13, 2017	17.94	18.52	17.67	18.44	155,150	+0.42(+2.33%)
Jul 12, 2017	18.44	18.59	17.95	18.02	134,111	-0.31(-1.69%)
Jul 11, 2017	17.66	18.35	17.28	18.33	261,820	+0.66(+3.74%)
Jul 10, 2017	17.00	17.76	15.11	17.67	1,146,398	+0.28(+1.61%)
Jul 07, 2017	18.05	18.05	17.08	17.39	382,894	-0.56(-3.12%)
Jul 06, 2017	18.44	18.69	17.86	17.95	254,603	-0.54(-2.92%)
Jul 05, 2017	18.60	18.72	18.37	18.49	293,035	-0.13(-0.70%)

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.