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 (%)
Apr 30, 2020 7.710 7.735 7.400 7.480 50,992 -0.42(-5.32%)
Apr 29, 2020 7.440 8.030 7.090 7.900 97,065 +0.75(+10.49%)
Apr 28, 2020 7.430 7.440 6.940 7.150 53,022 -0.05(-0.69%)
Apr 27, 2020 7.350 7.490 7.090 7.200 80,143 +0.08(+1.12%)
Apr 24, 2020 6.230 7.250 6.050 7.120 193,200 +0.89(+14.29%)
Apr 23, 2020 6.050 6.350 6.050 6.230 43,843 +0.14(+2.30%)
Apr 22, 2020 6.180 6.301 6.050 6.090 49,079 -0.02(-0.33%)
Apr 21, 2020 6.100 6.220 5.950 6.110 54,005 -0.11(-1.77%)
Apr 20, 2020 6.430 6.470 6.150 6.220 62,854 -0.16(-2.51%)
Apr 17, 2020 6.310 6.490 6.110 6.380 92,400 +0.21(+3.40%)
Apr 16, 2020 6.230 6.250 5.800 6.170 97,751 -0.06(-0.96%)
Apr 15, 2020 5.930 6.680 5.800 6.230 115,151 +0.07(+1.14%)
Apr 14, 2020 6.890 6.904 6.020 6.160 179,370 -0.56(-8.33%)
Apr 13, 2020 6.910 6.935 6.510 6.720 76,335 -0.42(-5.88%)
Apr 09, 2020 6.570 7.280 6.460 7.140 175,600 +0.68(+10.53%)
Apr 08, 2020 5.640 6.570 5.640 6.460 145,829 +0.68(+11.76%)
Apr 07, 2020 6.450 6.655 5.710 5.780 135,236 -0.50(-7.96%)
Apr 06, 2020 6.170 6.490 6.010 6.280 146,015 +0.37(+6.26%)
Apr 03, 2020 5.920 6.210 5.760 5.910 148,900 -0.10(-1.66%)
Apr 02, 2020 6.110 6.540 5.790 6.010 73,948 -0.23(-3.69%)
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.