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 (%)
Sep 28, 2018	21.36	21.69	21.30	21.65	57,600	+0.30(+1.41%)
Sep 27, 2018	21.61	21.87	21.14	21.35	248,400	-0.30(-1.39%)
Sep 26, 2018	21.00	21.89	20.70	21.65	107,542	+0.67(+3.19%)
Sep 25, 2018	20.61	21.12	20.52	20.98	147,066	+0.35(+1.70%)
Sep 24, 2018	20.09	20.65	19.96	20.63	71,021	+0.52(+2.59%)
Sep 21, 2018	20.78	20.78	19.99	20.11	270,100	-0.68(-3.27%)
Sep 20, 2018	20.41	20.85	20.22	20.79	94,918	+0.33(+1.61%)
Sep 19, 2018	20.19	20.59	20.05	20.46	180,751	+0.22(+1.09%)
Sep 18, 2018	20.19	20.53	20.10	20.24	144,688	+0.30(+1.50%)
Sep 17, 2018	20.28	20.75	19.90	19.94	82,324	-0.28(-1.38%)
Sep 14, 2018	20.15	20.57	20.04	20.22	122,600	+0.23(+1.15%)
Sep 13, 2018	20.69	21.35	19.83	19.99	130,988	-0.59(-2.87%)
Sep 12, 2018	20.25	20.63	19.89	20.58	66,449	+0.27(+1.33%)
Sep 11, 2018	19.95	20.63	19.95	20.31	54,266	+0.29(+1.45%)
Sep 10, 2018	20.15	20.24	19.43	20.02	247,898	-0.04(-0.20%)
Sep 07, 2018	20.56	20.69	19.98	20.06	153,000	-0.62(-3.00%)
Sep 06, 2018	20.65	20.74	20.46	20.68	123,884	+0.07(+0.34%)
Sep 05, 2018	21.30	21.30	20.44	20.61	146,519	-0.73(-3.42%)

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.