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 (%)
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%)
Sep 04, 2018 21.91 22.25 21.29 21.34 140,183 -0.61(-2.78%)
Aug 31, 2018 21.95 21.95 21.95 0 +0.00(+0.00%)
Aug 30, 2018 20.70 21.95 20.30 21.95 281,077 -0.23(-1.04%)
Aug 29, 2018 22.31 22.55 21.62 22.18 136,279 -0.13(-0.58%)
Aug 28, 2018 22.10 22.57 22.01 22.31 93,041 +0.25(+1.13%)
Aug 27, 2018 22.24 22.24 21.45 22.06 98,144 +0.00(+0.00%)
Aug 24, 2018 22.21 22.68 21.85 22.06 255,000 -0.13(-0.59%)
Aug 23, 2018 22.06 23.99 21.78 22.19 418,216 +0.77(+3.59%)
Aug 22, 2018 20.98 21.82 20.98 21.42 150,582 +0.35(+1.66%)
Aug 21, 2018 20.35 21.20 20.34 21.07 136,810 +0.84(+4.15%)
Aug 20, 2018 20.77 21.12 20.08 20.23 118,656 -0.53(-2.55%)
Aug 17, 2018 20.83 20.93 20.21 20.76 94,300 -0.03(-0.14%)
Aug 16, 2018 20.18 21.11 20.10 20.79 170,660 +0.75(+3.74%)
Aug 15, 2018 20.34 20.40 19.88 20.04 122,991 -0.51(-2.48%)
Aug 14, 2018 21.17 21.37 20.38 20.55 142,545 -0.62(-2.93%)
Aug 13, 2018 21.01 21.30 20.81 21.17 172,944 +0.14(+0.67%)
Aug 10, 2018 20.74 21.08 20.52 21.03 168,000 +0.19(+0.91%)
Aug 09, 2018 19.91 21.18 19.65 20.84 360,173 +0.81(+4.04%)
Aug 08, 2018 16.19 20.91 16.00 20.03 626,675 +3.26(+19.44%)
Aug 07, 2018 16.54 16.89 16.54 16.77 127,371 +0.26(+1.57%)
Aug 06, 2018 16.75 16.86 16.41 16.51 61,710 -0.23(-1.37%)
Aug 03, 2018 16.13 16.76 16.13 16.74 65,700 +0.68(+4.23%)
Aug 02, 2018 15.72 16.08 15.50 16.06 119,240 +0.30(+1.90%)
Aug 01, 2018 16.16 16.35 15.72 15.76 127,940 -0.33(-2.05%)
Jul 31, 2018 16.32 16.42 15.93 16.09 186,914 -0.03(-0.19%)
Jul 30, 2018 16.53 16.83 16.10 16.12 64,333 -0.41(-2.48%)
Jul 27, 2018 17.11 17.11 16.08 16.53 174,600 -0.55(-3.22%)
Jul 26, 2018 16.93 17.44 16.93 17.08 100,044 +0.18(+1.07%)
Jul 25, 2018 16.57 17.00 16.57 16.90 116,735 +0.27(+1.62%)
Jul 24, 2018 16.67 16.10 16.63 136,441 +0.53(+3.29%)
Jul 23, 2018 15.86 16.26 15.86 16.10 89,103 +0.22(+1.39%)
Jul 20, 2018 15.64 15.98 15.64 15.88 120,792 +0.17(+1.08%)
Jul 19, 2018 16.00 16.14 15.54 15.71 207,774 -0.42(-2.60%)
Jul 18, 2018 15.48 16.17 15.39 16.13 175,103 +0.62(+4.00%)
Jul 17, 2018 15.25 15.58 15.18 15.51 96,365 +0.19(+1.24%)
Jul 16, 2018 15.34 15.41 15.08 15.32 114,811 -0.09(-0.58%)
Jul 13, 2018 15.46 15.61 15.34 15.41 84,283 -0.05(-0.32%)
Jul 12, 2018 15.85 15.85 15.25 15.46 150,723 -0.37(-2.34%)
Jul 11, 2018 15.11 15.91 15.11 15.83 306,504 +0.49(+3.19%)
Jul 10, 2018 16.50 16.50 14.87 15.34 523,803 -1.19(-7.20%)
Jul 09, 2018 16.18 16.57 16.10 16.53 91,601 +0.42(+2.61%)
Jul 06, 2018 15.84 16.21 15.84 16.11 46,269 +0.22(+1.38%)
Jul 05, 2018 15.82 15.89 15.69 15.89 64,581 +0.15(+0.95%)
Jul 03, 2018 15.74 15.74 15.74 0 -0.02(-0.13%)
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.