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 (%)
Feb 28, 2018	19.85	20.43	19.68	19.82	115,347	+0.04(+0.20%)
Feb 27, 2018	19.82	20.15	19.72	19.78	57,195	-0.04(-0.20%)
Feb 26, 2018	19.72	19.95	19.20	19.82	101,893	+0.12(+0.61%)
Feb 23, 2018	19.47	19.84	19.20	19.70	59,476	+0.31(+1.60%)
Feb 22, 2018	19.76	19.98	19.28	19.39	118,117	-0.26(-1.32%)
Feb 21, 2018	19.64	20.20	19.61	19.65	92,839	+0.01(+0.05%)
Feb 20, 2018	19.62	19.97	19.55	19.64	128,648	+0.06(+0.31%)
Feb 16, 2018		19.58	19.58	19.58	0	+0.57(+3.00%)
Feb 15, 2018	18.81	19.40	18.77	19.01	109,669	+0.22(+1.17%)
Feb 14, 2018	18.64	18.94	18.52	18.79	80,345	+0.00(+0.00%)
Feb 13, 2018	17.87	18.96	17.87	18.79	158,090	+0.83(+4.62%)
Feb 12, 2018	17.85	18.19	17.55	17.96	106,218	+0.18(+1.01%)
Feb 09, 2018	18.46	18.52	17.63	17.78	136,411	-0.46(-2.52%)
Feb 08, 2018	18.23	18.52	17.96	18.24	106,738	+0.04(+0.22%)
Feb 07, 2018	17.94	18.48	17.94	18.20	67,102	+0.27(+1.51%)
Feb 06, 2018	17.50	18.29	17.27	17.93	114,867	-0.08(-0.45%)
Feb 05, 2018	18.33	18.52	17.99	18.01	120,028	-0.45(-2.43%)
Feb 02, 2018	18.51	18.80	18.32	18.46	198,693	-0.26(-1.39%)

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.