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 (%)
Oct 31, 2016 17.13 17.90 17.02 17.66 144,144 +0.59(+3.46%)
Oct 28, 2016 17.85 17.85 16.89 17.07 72,862 -0.80(-4.48%)
Oct 27, 2016 18.87 18.87 17.84 17.87 149,455 -0.93(-4.95%)
Oct 26, 2016 18.71 19.04 18.55 18.80 163,690 -0.11(-0.58%)
Oct 25, 2016 18.44 18.98 18.44 18.91 112,874 +0.32(+1.72%)
Oct 24, 2016 18.33 18.66 18.16 18.59 174,763 +0.44(+2.42%)
Oct 21, 2016 18.18 18.48 17.97 18.15 96,510 -0.09(-0.49%)
Oct 20, 2016 18.21 18.77 17.97 18.24 133,446 -0.07(-0.38%)
Oct 19, 2016 17.77 18.65 17.52 18.31 137,950 +0.65(+3.68%)
Oct 18, 2016 17.82 18.03 17.47 17.66 160,209 -0.10(-0.56%)
Oct 17, 2016 18.15 18.23 17.68 17.76 147,263 -0.26(-1.44%)
Oct 14, 2016 18.01 18.48 17.92 18.02 167,450 +0.17(+0.95%)
Oct 13, 2016 17.85 17.99 17.63 17.85 298,530 -0.25(-1.38%)
Oct 12, 2016 18.09 18.31 17.67 18.10 78,015 +0.52(+2.96%)
Oct 11, 2016 17.82 17.89 17.43 17.58 621,115 -0.33(-1.84%)
Oct 10, 2016 17.68 18.01 17.55 17.91 93,319 +0.31(+1.76%)
Oct 07, 2016 17.78 17.80 17.54 17.60 129,138 -0.10(-0.56%)
Oct 06, 2016 17.88 18.29 17.54 17.70 165,508 -0.18(-1.01%)
Oct 05, 2016 17.83 18.00 17.66 17.88 69,079 +0.14(+0.79%)
Oct 04, 2016 17.67 17.96 17.64 17.74 128,590 +0.01(+0.06%)
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.