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 (%)
Aug 31, 2020 6.700 6.900 6.539 6.740 38,910 +0.03(+0.45%)
Aug 28, 2020 6.800 6.800 6.660 6.710 41,700 -0.05(-0.74%)
Aug 27, 2020 6.620 6.800 6.620 6.760 21,078 +0.15(+2.27%)
Aug 26, 2020 6.350 6.740 6.350 6.610 44,040 +0.22(+3.44%)
Aug 25, 2020 6.470 6.470 6.130 6.390 104,188 -0.07(-1.08%)
Aug 24, 2020 6.670 6.680 6.370 6.460 51,509 -0.17(-2.56%)
Aug 21, 2020 6.960 6.960 6.509 6.630 46,200 -0.36(-5.15%)
Aug 20, 2020 7.000 7.170 6.910 6.990 40,167 -0.03(-0.43%)
Aug 19, 2020 6.980 7.110 6.920 7.020 44,027 +0.03(+0.43%)
Aug 18, 2020 7.190 7.190 6.830 6.990 30,268 -0.20(-2.78%)
Aug 17, 2020 7.430 7.425 6.980 7.190 93,393 -0.04(-0.55%)
Aug 14, 2020 6.990 7.400 6.990 7.230 53,300 +0.20(+2.84%)
Aug 13, 2020 7.000 7.040 6.790 7.030 66,518 +0.04(+0.57%)
Aug 12, 2020 6.730 7.000 6.710 6.990 111,675 +0.41(+6.23%)
Aug 11, 2020 6.840 6.990 6.500 6.580 56,241 -0.09(-1.35%)
Aug 10, 2020 6.480 6.740 6.440 6.670 46,400 +0.16(+2.46%)
Aug 07, 2020 6.380 6.540 6.280 6.510 49,600 +0.19(+3.01%)
Aug 06, 2020 6.330 6.410 6.270 6.320 25,238 -0.07(-1.10%)
Aug 05, 2020 6.390 6.430 6.200 6.390 57,991 +0.12(+1.91%)
Aug 04, 2020 6.260 6.330 6.080 6.270 67,819 +0.07(+1.13%)
Aug 03, 2020 6.490 6.600 6.200 6.200 107,057 -0.25(-3.88%)
Jul 31, 2020 6.700 6.700 6.380 6.450 59,600 -0.16(-2.42%)
Jul 30, 2020 6.330 6.710 6.320 6.610 62,811 +0.13(+2.01%)
Jul 29, 2020 6.300 6.515 6.300 6.480 39,209 +0.21(+3.35%)
Jul 28, 2020 6.500 6.500 6.230 6.270 42,016 -0.25(-3.83%)
Jul 27, 2020 6.340 6.590 6.340 6.520 20,987 +0.14(+2.19%)
Jul 24, 2020 6.700 6.750 6.360 6.380 34,800 -0.36(-5.34%)
Jul 23, 2020 6.820 6.930 6.720 6.740 32,459 -0.05(-0.74%)
Jul 22, 2020 6.730 6.820 6.590 6.790 57,288 +0.06(+0.89%)
Jul 21, 2020 6.820 6.910 6.560 6.730 70,946 -0.03(-0.44%)
Jul 20, 2020 6.730 6.990 6.640 6.760 47,391 -0.08(-1.17%)
Jul 17, 2020 6.850 7.130 6.810 6.840 29,500 -0.02(-0.29%)
Jul 16, 2020 6.970 7.040 6.720 6.860 39,807 -0.13(-1.86%)
Jul 15, 2020 6.790 7.210 6.790 6.990 126,668 +0.39(+5.91%)
Jul 14, 2020 6.650 6.720 6.440 6.600 46,430 -0.09(-1.35%)
Jul 13, 2020 6.420 7.230 6.360 6.690 142,948 +0.33(+5.19%)
Jul 10, 2020 6.290 6.430 6.160 6.360 66,400 +0.12(+1.92%)
Jul 09, 2020 6.570 6.565 6.240 6.240 82,342 -0.37(-5.60%)
Jul 08, 2020 6.600 6.800 6.460 6.610 195,542 -0.02(-0.30%)
Jul 07, 2020 6.560 6.850 6.300 6.630 123,666 +0.04(+0.61%)
Jul 06, 2020 6.550 6.670 6.210 6.590 94,804 +0.18(+2.81%)
Jul 02, 2020 6.640 6.700 6.380 6.410 67,600 -0.09(-1.38%)
Jul 01, 2020 6.490 6.600 6.310 6.500 65,584 -0.02(-0.31%)
Jun 30, 2020 6.160 6.540 6.160 6.520 109,860 +0.36(+5.84%)
Jun 29, 2020 5.970 6.280 5.820 6.160 105,604 +0.26(+4.41%)
Jun 26, 2020 5.700 5.960 5.570 5.900 544,500 +0.10(+1.72%)
Jun 25, 2020 5.800 5.880 5.690 5.800 108,124 -0.04(-0.68%)
Jun 24, 2020 5.950 5.950 5.760 5.840 188,613 -0.15(-2.50%)
Jun 23, 2020 6.100 6.220 5.980 5.990 123,309 -0.02(-0.33%)
Jun 22, 2020 5.940 6.060 5.860 6.010 95,848 +0.04(+0.67%)
Jun 19, 2020 6.120 6.180 5.870 5.970 208,200 -0.17(-2.77%)
Jun 18, 2020 6.160 6.370 6.115 6.140 55,944 -0.12(-1.92%)
Jun 17, 2020 6.310 6.540 6.180 6.260 91,286 -0.02(-0.32%)
Jun 16, 2020 6.620 6.620 6.250 6.280 77,667 -0.03(-0.48%)
Jun 15, 2020 6.000 6.420 6.000 6.310 65,800 +0.13(+2.10%)
Jun 12, 2020 6.420 6.420 5.910 6.180 120,000 +0.07(+1.15%)
Jun 11, 2020 6.210 6.250 6.000 6.110 172,935 -0.21(-3.32%)
Jun 10, 2020 6.460 6.610 6.250 6.320 164,804 -0.46(-6.78%)
Jun 09, 2020 7.040 7.040 6.550 6.780 58,536 -0.41(-5.70%)
Jun 08, 2020 7.030 7.470 6.940 7.190 136,846 +0.29(+4.20%)
Jun 05, 2020 6.710 7.010 6.540 6.900 195,100 +0.46(+7.14%)
Jun 04, 2020 6.340 6.730 6.340 6.440 108,467 +0.00(+0.00%)
Jun 03, 2020 6.380 6.560 6.285 6.440 103,597 +0.25(+4.04%)
Jun 02, 2020 6.630 6.700 6.110 6.190 94,118 -0.34(-5.21%)
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.