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 (%)
Mar 29, 2019 6.080 6.450 6.000 6.140 1,067,400 +0.24(+4.07%)
Mar 28, 2019 7.520 7.520 5.800 5.900 3,077,545 -3.80(-39.18%)
Mar 27, 2019 9.850 9.890 9.470 9.700 218,770 -0.14(-1.42%)
Mar 26, 2019 9.810 9.980 9.650 9.840 144,642 +0.09(+0.92%)
Mar 25, 2019 9.500 9.840 9.430 9.750 105,173 +0.25(+2.63%)
Mar 22, 2019 9.690 9.745 9.450 9.500 122,000 -0.23(-2.36%)
Mar 21, 2019 9.810 9.920 9.717 9.730 68,519 -0.16(-1.62%)
Mar 20, 2019 9.960 10.01 9.580 9.890 84,510 -0.10(-1.00%)
Mar 19, 2019 9.930 10.16 9.820 9.990 164,567 +0.16(+1.63%)
Mar 18, 2019 10.01 10.31 9.743 9.830 82,724 -0.19(-1.90%)
Mar 15, 2019 10.23 10.24 9.700 10.02 305,600 -0.21(-2.05%)
Mar 14, 2019 10.49 10.90 10.20 10.23 192,591 -0.11(-1.06%)
Mar 13, 2019 9.790 10.45 9.650 10.34 211,139 +0.67(+6.93%)
Mar 12, 2019 9.710 10.22 9.660 9.670 156,407 -0.12(-1.23%)
Mar 11, 2019 10.02 10.15 9.200 9.790 604,838 -0.67(-6.41%)
Mar 08, 2019 10.92 11.71 9.560 10.46 1,018,700 -2.05(-16.39%)
Mar 07, 2019 12.85 12.86 12.50 12.51 45,711 -0.34(-2.65%)
Mar 06, 2019 13.31 13.40 12.68 12.85 163,886 -0.39(-2.95%)
Mar 05, 2019 13.64 13.80 12.62 13.24 271,847 -0.41(-3.00%)
Mar 04, 2019 13.81 14.03 13.16 13.65 210,559 -0.23(-1.66%)
Mar 01, 2019 12.85 14.11 12.85 13.88 166,000 +1.39(+11.13%)
Feb 28, 2019 12.90 12.90 12.26 12.49 147,986 -0.32(-2.50%)
Feb 27, 2019 13.00 13.10 12.75 12.81 131,963 -0.19(-1.46%)
Feb 26, 2019 13.15 13.22 12.82 13.00 66,779 -0.13(-0.99%)
Feb 25, 2019 13.05 13.27 13.01 13.13 47,589 +0.07(+0.54%)
Feb 22, 2019 13.11 13.21 12.85 13.06 82,200 -0.01(-0.08%)
Feb 21, 2019 13.20 13.36 12.97 13.07 51,419 -0.10(-0.76%)
Feb 20, 2019 12.78 13.36 12.73 13.17 74,299 +0.27(+2.09%)
Feb 19, 2019 12.90 13.09 12.60 12.90 70,845 +0.00(+0.00%)
Feb 15, 2019 12.31 12.95 12.25 12.90 106,200 +0.69(+5.65%)
Feb 14, 2019 11.87 12.35 11.71 12.21 74,312 +0.30(+2.52%)
Feb 13, 2019 11.80 12.06 11.77 11.91 52,128 +0.13(+1.10%)
Feb 12, 2019 11.75 11.91 11.73 11.78 50,579 -0.01(-0.08%)
Feb 11, 2019 11.80 11.86 11.64 11.79 72,806 +0.01(+0.08%)
Feb 08, 2019 12.22 12.24 11.74 11.78 119,800 -0.51(-4.15%)
Feb 07, 2019 12.25 12.45 12.10 12.29 56,258 -0.04(-0.32%)
Feb 06, 2019 12.64 12.64 12.24 12.33 50,525 -0.31(-2.45%)
Feb 05, 2019 12.33 12.84 12.33 12.64 63,515 +0.41(+3.35%)
Feb 04, 2019 12.04 12.47 12.04 12.23 42,122 +0.15(+1.24%)
Feb 01, 2019 12.05 12.12 11.95 12.08 50,700 -0.04(-0.33%)
Jan 31, 2019 12.14 12.34 12.00 12.12 50,220 +0.00(+0.00%)
Jan 30, 2019 12.09 12.24 11.90 12.12 91,492 +0.12(+1.00%)
Jan 29, 2019 12.12 12.17 11.93 12.00 31,597 -0.12(-0.99%)
Jan 28, 2019 12.05 12.16 11.89 12.12 53,360 -0.01(-0.08%)
Jan 25, 2019 12.24 12.36 12.07 12.13 52,000 -0.03(-0.25%)
Jan 24, 2019 12.17 12.65 12.06 12.16 104,126 -0.09(-0.73%)
Jan 23, 2019 12.45 12.56 12.01 12.25 202,552 -0.16(-1.29%)
Jan 22, 2019 12.67 12.67 12.13 12.41 140,214 -0.30(-2.36%)
Jan 18, 2019 12.58 12.74 12.47 12.71 59,100 +0.25(+2.01%)
Jan 17, 2019 12.27 12.53 12.18 12.46 79,952 +0.17(+1.38%)
Jan 16, 2019 11.76 12.30 11.76 12.29 65,855 +0.58(+4.95%)
Jan 15, 2019 11.63 11.86 11.52 11.71 70,258 +0.06(+0.52%)
Jan 14, 2019 11.97 12.03 11.63 11.65 78,462 -0.37(-3.08%)
Jan 11, 2019 11.87 12.12 11.87 12.02 97,600 +0.08(+0.67%)
Jan 10, 2019 11.94 12.14 11.82 11.94 84,271 -0.11(-0.91%)
Jan 09, 2019 11.67 12.18 11.53 12.05 132,326 +0.38(+3.26%)
Jan 08, 2019 11.38 11.86 11.38 11.67 115,492 +0.29(+2.55%)
Jan 07, 2019 11.44 11.48 11.28 11.38 114,614 -0.06(-0.52%)
Jan 04, 2019 11.44 11.71 11.25 11.44 166,700 -0.18(-1.55%)
Jan 03, 2019 11.66 11.87 11.13 11.62 237,465 -0.31(-2.60%)
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.