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 30, 2016 21.28 21.28 21.28 0 +0.06(+0.28%)
Dec 29, 2016 21.91 22.30 21.10 21.22 61,926 -0.84(-3.81%)
Dec 28, 2016 22.00 22.49 21.82 22.06 61,746 -0.07(-0.32%)
Dec 27, 2016 21.99 22.80 21.96 22.13 53,177 +0.02(+0.09%)
Dec 23, 2016 22.11 22.11 22.11 0 -0.13(-0.58%)
Dec 22, 2016 22.30 22.73 21.97 22.24 49,772 -0.10(-0.45%)
Dec 21, 2016 22.57 22.70 21.90 22.34 87,976 -0.16(-0.71%)
Dec 20, 2016 22.15 23.00 22.15 22.50 89,398 +0.24(+1.08%)
Dec 19, 2016 22.90 23.12 22.19 22.26 96,331 -0.60(-2.62%)
Dec 16, 2016 22.07 23.00 22.00 22.86 233,079 +0.91(+4.15%)
Dec 15, 2016 21.76 22.53 21.73 21.95 184,309 +0.20(+0.92%)
Dec 14, 2016 22.58 22.65 21.46 21.75 69,213 -0.93(-4.10%)
Dec 13, 2016 23.38 23.38 22.55 22.68 58,306 -0.32(-1.39%)
Dec 12, 2016 22.92 23.60 22.68 23.00 83,144 +0.43(+1.91%)
Dec 09, 2016 23.90 24.16 22.52 22.57 219,429 -1.27(-5.33%)
Dec 08, 2016 23.83 24.35 23.44 23.84 326,227 +0.04(+0.17%)
Dec 07, 2016 24.12 24.42 23.52 23.80 260,102 -0.45(-1.86%)
Dec 06, 2016 24.25 24.82 23.65 24.25 197,820 -0.05(-0.21%)
Dec 05, 2016 24.43 24.50 23.44 24.30 179,253 +0.02(+0.08%)
Dec 02, 2016 24.20 24.41 23.86 24.28 136,774 +0.29(+1.21%)
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.