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 29, 2019 6.080 6.450 6.000 6.140 1,067,400 +0.24(+4.07%)
Mar 28, 2019 7.520 7.520 5.800 5.900 3,077,545 -3.80(-39.18%)
Mar 27, 2019 9.850 9.890 9.470 9.700 218,770 -0.14(-1.42%)
Mar 26, 2019 9.810 9.980 9.650 9.840 144,642 +0.09(+0.92%)
Mar 25, 2019 9.500 9.840 9.430 9.750 105,173 +0.25(+2.63%)
Mar 22, 2019 9.690 9.745 9.450 9.500 122,000 -0.23(-2.36%)
Mar 21, 2019 9.810 9.920 9.717 9.730 68,519 -0.16(-1.62%)
Mar 20, 2019 9.960 10.01 9.580 9.890 84,510 -0.10(-1.00%)
Mar 19, 2019 9.930 10.16 9.820 9.990 164,567 +0.16(+1.63%)
Mar 18, 2019 10.01 10.31 9.743 9.830 82,724 -0.19(-1.90%)
Mar 15, 2019 10.23 10.24 9.700 10.02 305,600 -0.21(-2.05%)
Mar 14, 2019 10.49 10.90 10.20 10.23 192,591 -0.11(-1.06%)
Mar 13, 2019 9.790 10.45 9.650 10.34 211,139 +0.67(+6.93%)
Mar 12, 2019 9.710 10.22 9.660 9.670 156,407 -0.12(-1.23%)
Mar 11, 2019 10.02 10.15 9.200 9.790 604,838 -0.67(-6.41%)
Mar 08, 2019 10.92 11.71 9.560 10.46 1,018,700 -2.05(-16.39%)
Mar 07, 2019 12.85 12.86 12.50 12.51 45,711 -0.34(-2.65%)
Mar 06, 2019 13.31 13.40 12.68 12.85 163,886 -0.39(-2.95%)
Mar 05, 2019 13.64 13.80 12.62 13.24 271,847 -0.41(-3.00%)
Mar 04, 2019 13.81 14.03 13.16 13.65 210,559 -0.23(-1.66%)
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.