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 (%)
Dec 31, 2019 9.930 10.47 9.900 10.37 102,100 +0.36(+3.60%)
Dec 30, 2019 10.13 10.16 9.910 10.01 100,887 -0.01(-0.10%)
Dec 27, 2019 10.20 10.26 10.01 10.02 65,100 -0.12(-1.18%)
Dec 26, 2019 10.11 10.17 9.890 10.14 52,878 +0.16(+1.60%)
Dec 24, 2019 9.760 10.18 9.640 9.980 56,700 +0.32(+3.31%)
Dec 23, 2019 9.700 9.700 9.270 9.660 106,204 +0.02(+0.21%)
Dec 20, 2019 9.740 9.740 9.300 9.640 140,500 -0.02(-0.21%)
Dec 19, 2019 9.990 9.990 9.610 9.660 99,555 -0.25(-2.52%)
Dec 18, 2019 10.15 10.15 9.810 9.910 117,699 +0.10(+1.02%)
Dec 17, 2019 9.970 10.21 9.800 9.810 84,723 -0.18(-1.80%)
Dec 16, 2019 10.20 10.40 9.900 9.990 79,741 -0.20(-1.96%)
Dec 13, 2019 10.15 10.38 10.00 10.19 82,500 -0.09(-0.88%)
Dec 12, 2019 10.04 10.60 10.01 10.28 87,587 +0.11(+1.08%)
Dec 11, 2019 9.830 10.19 9.750 10.17 123,533 +0.26(+2.62%)
Dec 10, 2019 9.820 10.02 9.620 9.910 86,872 -0.05(-0.50%)
Dec 09, 2019 9.650 10.28 9.619 9.960 171,937 +0.31(+3.21%)
Dec 06, 2019 9.530 10.08 9.450 9.650 267,600 +0.22(+2.33%)
Dec 05, 2019 9.330 9.480 9.120 9.430 122,147 +0.23(+2.50%)
Dec 04, 2019 8.850 9.220 8.830 9.200 127,332 +0.40(+4.55%)
Dec 03, 2019 9.130 9.300 8.730 8.800 165,170 -0.53(-5.68%)
Dec 02, 2019 9.550 9.670 9.240 9.330 101,497 -0.13(-1.37%)
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%)
Nov 01, 2019 8.410 9.050 8.280 8.350 144,400 +0.03(+0.36%)
Oct 31, 2019 8.840 8.890 8.270 8.320 141,012 -0.57(-6.41%)
Oct 30, 2019 8.520 9.080 8.170 8.890 253,941 +0.34(+3.98%)
Oct 29, 2019 8.090 8.580 7.980 8.550 135,695 +0.38(+4.65%)
Oct 28, 2019 7.900 8.480 7.880 8.170 153,495 +0.32(+4.08%)
Oct 25, 2019 7.370 8.130 7.250 7.850 190,800 +0.45(+6.08%)
Oct 24, 2019 7.190 7.425 6.980 7.400 134,642 +0.22(+3.06%)
Oct 23, 2019 7.370 7.550 7.130 7.180 124,148 -0.18(-2.45%)
Oct 22, 2019 7.160 7.387 7.100 7.360 122,994 +0.16(+2.22%)
Oct 21, 2019 6.870 7.380 6.785 7.200 235,481 +0.47(+6.98%)
Oct 18, 2019 6.720 6.850 6.390 6.730 132,300 -0.06(-0.88%)
Oct 17, 2019 6.690 6.900 6.610 6.790 123,436 +0.16(+2.41%)
Oct 16, 2019 6.470 6.691 6.450 6.630 118,222 +0.16(+2.47%)
Oct 15, 2019 6.210 6.500 6.190 6.470 146,214 +0.21(+3.35%)
Oct 14, 2019 6.210 6.380 5.930 6.260 149,406 +0.09(+1.46%)
Oct 11, 2019 6.120 6.250 6.010 6.170 195,600 +0.21(+3.52%)
Oct 10, 2019 6.000 6.170 5.870 5.960 160,177 -0.11(-1.81%)
Oct 09, 2019 6.070 6.160 5.890 6.070 139,263 +0.07(+1.17%)
Oct 08, 2019 6.260 6.305 5.940 6.000 210,018 -0.34(-5.36%)
Oct 07, 2019 6.260 6.610 6.180 6.340 297,619 +0.09(+1.44%)
Oct 04, 2019 6.050 6.350 5.830 6.250 135,600 +0.23(+3.82%)
Oct 03, 2019 6.070 6.130 5.700 6.020 336,598 -0.06(-0.99%)
Oct 02, 2019 6.030 6.290 5.800 6.080 303,048 +0.06(+1.00%)
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.