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 (%)
Apr 30, 2019 7.050 7.275 6.730 6.880 95,184 -0.16(-2.27%)
Apr 29, 2019 6.730 7.190 6.730 7.040 223,274 +0.31(+4.61%)
Apr 26, 2019 6.590 7.150 6.443 6.730 266,600 +0.08(+1.20%)
Apr 25, 2019 6.610 6.710 6.420 6.650 127,214 +0.03(+0.45%)
Apr 24, 2019 6.560 6.700 6.450 6.620 160,875 +0.07(+1.07%)
Apr 23, 2019 6.140 6.770 6.080 6.550 365,635 +0.54(+8.99%)
Apr 22, 2019 6.370 6.480 5.980 6.010 206,227 -0.39(-6.09%)
Apr 18, 2019 6.000 6.520 5.820 6.400 255,900 +0.40(+6.67%)
Apr 17, 2019 5.900 6.030 5.480 6.000 456,613 +0.16(+2.74%)
Apr 16, 2019 6.360 6.430 5.800 5.840 320,702 -0.51(-8.03%)
Apr 15, 2019 6.450 6.690 6.281 6.350 106,766 -0.10(-1.55%)
Apr 12, 2019 6.570 6.800 6.380 6.450 157,000 -0.13(-1.98%)
Apr 11, 2019 6.770 7.960 6.530 6.580 551,714 -0.11(-1.64%)
Apr 10, 2019 5.990 6.980 5.970 6.690 313,867 +0.73(+12.25%)
Apr 09, 2019 5.990 6.170 5.811 5.960 260,470 -0.04(-0.67%)
Apr 08, 2019 6.040 6.080 5.840 6.000 215,373 -0.06(-0.99%)
Apr 05, 2019 6.060 6.130 5.910 6.060 484,300 +0.00(+0.00%)
Apr 04, 2019 6.130 6.360 6.040 6.060 483,301 -0.07(-1.14%)
Apr 03, 2019 6.000 6.440 5.849 6.130 388,423 +0.17(+2.85%)
Apr 02, 2019 6.030 6.180 5.630 5.960 448,801 -0.15(-2.45%)
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.