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, 2018 19.68 19.70 19.16 19.29 104,577 -0.18(-0.92%)
Oct 30, 2018 19.01 20.34 19.01 19.47 167,032 +0.45(+2.37%)
Oct 29, 2018 18.56 19.36 18.37 19.02 192,258 +0.62(+3.37%)
Oct 26, 2018 17.99 18.75 17.53 18.40 153,300 +0.19(+1.04%)
Oct 25, 2018 18.04 18.39 17.89 18.21 100,610 +0.31(+1.73%)
Oct 24, 2018 18.28 18.44 17.47 17.90 189,153 -0.36(-1.97%)
Oct 23, 2018 17.66 18.44 17.59 18.26 119,890 +0.27(+1.50%)
Oct 22, 2018 17.83 18.40 17.81 17.99 87,731 +0.26(+1.47%)
Oct 19, 2018 18.23 18.49 17.62 17.73 136,200 -0.54(-2.96%)
Oct 18, 2018 17.84 18.59 17.64 18.27 181,926 +0.41(+2.30%)
Oct 17, 2018 19.30 19.38 17.45 17.86 325,533 -1.62(-8.32%)
Oct 16, 2018 19.61 19.62 19.24 19.48 139,822 +0.08(+0.41%)
Oct 15, 2018 18.89 19.65 18.84 19.40 125,862 +0.44(+2.32%)
Oct 12, 2018 19.59 19.70 18.72 18.96 129,000 -0.25(-1.30%)
Oct 11, 2018 19.95 20.35 19.14 19.21 135,582 -0.80(-4.00%)
Oct 10, 2018 20.40 20.54 20.01 20.01 100,549 -0.30(-1.48%)
Oct 09, 2018 19.54 20.90 19.54 20.31 244,796 +0.61(+3.10%)
Oct 08, 2018 20.48 20.63 19.25 19.70 173,758 -0.77(-3.76%)
Oct 05, 2018 20.96 21.10 20.22 20.47 81,200 -0.53(-2.52%)
Oct 04, 2018 21.13 21.76 20.64 21.00 165,650 -0.12(-0.57%)
Oct 03, 2018 21.82 21.82 21.06 21.12 88,144 -0.54(-2.49%)
Oct 02, 2018 22.77 22.83 21.66 21.66 104,628 -1.18(-5.17%)
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.