Indicators

American Renal Associates (NY: ARA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	9.190	9.760	9.190	9.460	77,300	+0.18(+1.94%)
Nov 27, 2019	9.320	9.430	9.050	9.280	145,100	-0.02(-0.22%)
Nov 26, 2019	9.480	9.480	9.130	9.300	115,225	-0.23(-2.41%)
Nov 25, 2019	9.290	9.680	9.145	9.530	231,060	+0.37(+4.04%)
Nov 22, 2019	9.000	9.380	8.960	9.160	131,400	+0.24(+2.69%)
Nov 21, 2019	9.030	9.040	8.770	8.920	97,679	-0.01(-0.11%)
Nov 20, 2019	8.680	9.080	8.500	8.930	127,137	+0.04(+0.45%)
Nov 19, 2019	9.190	9.270	8.760	8.890	170,624	-0.03(-0.34%)
Nov 18, 2019	9.030	9.120	8.620	8.920	196,217	-0.19(-2.09%)
Nov 15, 2019	9.340	9.550	8.840	9.110	132,100	-0.13(-1.41%)
Nov 14, 2019	9.450	9.878	9.200	9.240	131,804	-0.25(-2.63%)
Nov 13, 2019	9.590	9.840	9.090	9.490	227,085	-0.25(-2.57%)
Nov 12, 2019	9.650	10.55	9.630	9.740	302,144	+0.08(+0.83%)
Nov 11, 2019	9.310	9.950	9.310	9.660	130,682	+0.24(+2.55%)
Nov 08, 2019	8.600	9.590	8.550	9.420	283,600	+1.00(+11.88%)
Nov 07, 2019	9.000	9.000	8.280	8.420	244,182	-0.43(-4.86%)
Nov 06, 2019	9.750	10.21	8.531	8.850	479,538	+0.12(+1.37%)
Nov 05, 2019	9.180	9.440	8.600	8.730	234,318	-0.34(-3.75%)
Nov 04, 2019	8.500	9.330	8.410	9.070	282,545	+0.72(+8.62%)

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.