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 (%)
May 31, 2017 15.88 16.43 15.76 16.20 55,837 +0.21(+1.31%)
May 30, 2017 16.19 16.30 15.83 15.99 94,095 -0.42(-2.56%)
May 26, 2017 16.80 16.80 16.10 16.41 38,540 -0.40(-2.38%)
May 25, 2017 16.91 17.00 16.03 16.81 107,425 -0.07(-0.41%)
May 24, 2017 17.17 17.17 16.70 16.88 41,157 -0.23(-1.34%)
May 23, 2017 17.35 17.38 16.82 17.11 43,607 -0.18(-1.04%)
May 22, 2017 17.23 17.69 17.08 17.29 56,540 -0.01(-0.06%)
May 19, 2017 17.33 17.68 17.07 17.30 49,484 +0.00(+0.00%)
May 18, 2017 16.81 17.58 16.70 17.30 71,956 +0.41(+2.43%)
May 17, 2017 16.70 17.24 16.57 16.89 55,057 +0.05(+0.30%)
May 16, 2017 17.61 17.67 16.79 16.84 111,161 -0.81(-4.59%)
May 15, 2017 18.22 18.22 17.41 17.65 81,847 -0.45(-2.49%)
May 12, 2017 18.68 18.93 17.82 18.10 124,846 -0.58(-3.10%)
May 11, 2017 18.04 20.12 17.67 18.68 239,708 +1.40(+8.10%)
May 10, 2017 15.89 17.87 15.84 17.28 134,850 +0.64(+3.85%)
May 09, 2017 16.54 16.96 16.47 16.64 47,095 +0.16(+0.97%)
May 08, 2017 16.42 16.64 16.28 16.48 25,135 +0.03(+0.18%)
May 05, 2017 16.20 16.67 16.16 16.45 53,863 +0.37(+2.30%)
May 04, 2017 16.64 16.73 15.87 16.08 54,783 -0.59(-3.54%)
May 03, 2017 17.14 17.63 16.50 16.67 95,533 -0.62(-3.59%)
May 02, 2017 17.28 17.55 17.11 17.29 34,863 +0.03(+0.17%)
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.