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 (%)
Mar 31, 2017 16.85 16.95 16.60 16.88 73,664 +0.03(+0.18%)
Mar 30, 2017 16.66 16.92 16.50 16.85 40,204 +0.14(+0.84%)
Mar 29, 2017 16.06 17.04 15.78 16.71 92,836 +0.69(+4.31%)
Mar 28, 2017 16.00 16.30 15.47 16.02 261,342 -0.15(-0.93%)
Mar 27, 2017 16.84 16.93 16.10 16.17 114,616 -0.69(-4.09%)
Mar 24, 2017 17.16 17.52 16.76 16.86 248,517 -0.18(-1.06%)
Mar 23, 2017 17.45 17.57 16.97 17.04 150,264 -0.60(-3.40%)
Mar 22, 2017 17.46 17.72 17.28 17.64 68,510 +0.14(+0.80%)
Mar 21, 2017 18.19 18.19 17.22 17.50 85,649 -0.68(-3.74%)
Mar 20, 2017 17.99 18.41 17.71 18.18 171,588 +0.15(+0.83%)
Mar 17, 2017 17.44 18.09 17.22 18.03 168,401 +0.68(+3.92%)
Mar 16, 2017 17.42 17.93 17.15 17.35 73,625 -0.03(-0.17%)
Mar 15, 2017 17.68 17.84 17.00 17.38 190,625 -0.29(-1.64%)
Mar 14, 2017 17.71 17.75 16.95 17.67 133,656 -0.14(-0.79%)
Mar 13, 2017 17.37 18.28 17.28 17.81 118,002 +0.42(+2.42%)
Mar 10, 2017 17.20 17.65 17.04 17.39 102,166 -0.27(-1.53%)
Mar 09, 2017 18.00 18.10 16.59 17.66 228,192 -0.75(-4.07%)
Mar 08, 2017 19.16 20.44 18.01 18.41 297,236 -1.95(-9.58%)
Mar 07, 2017 21.37 21.64 20.30 20.36 45,944 -1.17(-5.43%)
Mar 06, 2017 21.64 21.82 21.07 21.53 39,097 -0.48(-2.18%)
Mar 03, 2017 22.03 22.13 21.60 22.01 55,711 -0.12(-0.54%)
Mar 02, 2017 22.72 22.75 21.86 22.13 89,008 -0.76(-3.32%)
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.