American Renal Associates (NY: ARA )

11.52 USD UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 11.52 11.52 11.52 0 +0.02(+0.17%)
Jan 22, 2021 11.52 11.52 11.48 11.50 146,800 +0.01(+0.09%)
Jan 21, 2021 11.47 11.50 11.47 11.49 156,746 +0.01(+0.09%)
Jan 20, 2021 11.46 11.48 11.46 11.48 119,181 +0.02(+0.17%)
Jan 19, 2021 11.47 11.47 11.46 11.46 85,304 -0.01(-0.09%)
Jan 15, 2021 11.47 11.48 11.46 11.47 149,000 +0.00(+0.00%)
Jan 14, 2021 11.46 11.48 11.45 11.47 138,216 +0.01(+0.09%)
Jan 13, 2021 11.46 11.47 11.46 11.46 59,005 +0.00(+0.00%)
Jan 12, 2021 11.45 11.47 11.45 11.46 121,046 -0.01(-0.09%)
Jan 11, 2021 11.46 11.47 11.45 11.47 65,630 +0.01(+0.09%)
Jan 08, 2021 11.47 11.47 11.45 11.46 93,900 +0.00(+0.00%)
Jan 07, 2021 11.45 11.47 11.45 11.46 91,719 +0.01(+0.09%)
Jan 06, 2021 11.47 11.49 11.45 11.45 137,975 +0.00(+0.00%)
Jan 05, 2021 11.46 11.49 11.45 11.45 117,797 -0.01(-0.09%)
Jan 04, 2021 11.45 11.47 11.45 11.46 112,472 +0.01(+0.09%)
Dec 31, 2020 11.45 11.45 11.45 55,336 +0.00(+0.00%)
Dec 30, 2020 11.46 11.47 11.45 11.45 55,336 -0.01(-0.09%)
Dec 29, 2020 11.45 11.47 11.45 11.46 217,962 +0.01(+0.09%)
Dec 28, 2020 11.45 11.47 11.45 11.45 142,437 +0.01(+0.09%)
Dec 24, 2020 11.46 11.47 11.44 11.44 85,700 -0.01(-0.09%)
Dec 23, 2020 11.48 11.48 11.44 11.45 126,131 -0.01(-0.09%)
Dec 22, 2020 11.46 11.48 11.44 11.46 197,930 -0.01(-0.09%)
Dec 21, 2020 11.44 11.49 11.44 11.47 290,980 +0.03(+0.26%)
Dec 18, 2020 11.48 11.48 11.44 11.44 285,500 -0.03(-0.26%)
Dec 17, 2020 11.47 11.48 11.46 11.47 116,114 +0.01(+0.09%)
Dec 16, 2020 11.44 11.47 11.44 11.46 214,233 +0.02(+0.17%)
Dec 15, 2020 11.42 11.45 11.42 11.44 60,884 +0.02(+0.18%)
Dec 14, 2020 11.44 11.45 11.42 11.42 291,707 +0.00(+0.00%)
Dec 11, 2020 11.44 11.44 11.41 11.42 205,500 +0.00(+0.00%)
Dec 10, 2020 11.42 11.44 11.40 11.42 366,708 +0.00(+0.00%)
Dec 09, 2020 11.43 11.46 11.42 11.42 197,513 -0.01(-0.09%)
Dec 08, 2020 11.42 11.45 11.42 11.43 189,615 +0.01(+0.09%)
Dec 07, 2020 11.43 11.44 11.42 11.42 59,130 -0.01(-0.09%)
Dec 04, 2020 11.44 11.45 11.43 11.43 73,200 +0.01(+0.09%)
Dec 03, 2020 11.42 11.44 11.42 11.42 78,620 -0.01(-0.09%)
Dec 02, 2020 11.44 11.45 11.42 11.43 65,340 -0.01(-0.09%)
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.