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 (%)
May 31, 2017 15.88 16.43 15.76 16.20 55,837 +0.21(+1.31%)
May 30, 2017 16.19 16.30 15.83 15.99 94,095 -0.42(-2.56%)
May 26, 2017 16.80 16.80 16.10 16.41 38,540 -0.40(-2.38%)
May 25, 2017 16.91 17.00 16.03 16.81 107,425 -0.07(-0.41%)
May 24, 2017 17.17 17.17 16.70 16.88 41,157 -0.23(-1.34%)
May 23, 2017 17.35 17.38 16.82 17.11 43,607 -0.18(-1.04%)
May 22, 2017 17.23 17.69 17.08 17.29 56,540 -0.01(-0.06%)
May 19, 2017 17.33 17.68 17.07 17.30 49,484 +0.00(+0.00%)
May 18, 2017 16.81 17.58 16.70 17.30 71,956 +0.41(+2.43%)
May 17, 2017 16.70 17.24 16.57 16.89 55,057 +0.05(+0.30%)
May 16, 2017 17.61 17.67 16.79 16.84 111,161 -0.81(-4.59%)
May 15, 2017 18.22 18.22 17.41 17.65 81,847 -0.45(-2.49%)
May 12, 2017 18.68 18.93 17.82 18.10 124,846 -0.58(-3.10%)
May 11, 2017 18.04 20.12 17.67 18.68 239,708 +1.40(+8.10%)
May 10, 2017 15.89 17.87 15.84 17.28 134,850 +0.64(+3.85%)
May 09, 2017 16.54 16.96 16.47 16.64 47,095 +0.16(+0.97%)
May 08, 2017 16.42 16.64 16.28 16.48 25,135 +0.03(+0.18%)
May 05, 2017 16.20 16.67 16.16 16.45 53,863 +0.37(+2.30%)
May 04, 2017 16.64 16.73 15.87 16.08 54,783 -0.59(-3.54%)
May 03, 2017 17.14 17.63 16.50 16.67 95,533 -0.62(-3.59%)
May 02, 2017 17.28 17.55 17.11 17.29 34,863 +0.03(+0.17%)
May 01, 2017 17.31 17.38 16.85 17.26 74,404 +0.05(+0.29%)
Apr 28, 2017 17.93 18.19 17.12 17.21 47,163 -0.79(-4.39%)
Apr 27, 2017 17.79 18.19 17.55 18.00 87,234 +0.25(+1.41%)
Apr 26, 2017 17.92 18.28 17.75 17.75 55,818 -0.23(-1.28%)
Apr 25, 2017 17.83 18.24 17.83 17.98 54,938 +0.31(+1.75%)
Apr 24, 2017 17.60 17.81 17.37 17.67 80,454 +0.36(+2.08%)
Apr 21, 2017 17.42 17.54 17.09 17.31 63,030 -0.17(-0.97%)
Apr 20, 2017 16.91 17.87 16.89 17.48 72,582 +0.62(+3.68%)
Apr 19, 2017 17.17 17.25 16.80 16.86 128,218 -0.31(-1.81%)
Apr 18, 2017 17.60 17.78 16.88 17.17 50,627 -0.50(-2.83%)
Apr 17, 2017 17.42 18.65 17.39 17.67 96,712 +0.35(+2.02%)
Apr 13, 2017 17.49 17.60 16.99 17.32 125,450 +0.10(+0.58%)
Apr 12, 2017 17.27 17.68 16.81 17.22 136,607 -0.21(-1.20%)
Apr 11, 2017 17.29 17.72 16.98 17.43 114,012 +0.11(+0.64%)
Apr 10, 2017 17.27 17.98 17.08 17.32 57,589 -0.01(-0.06%)
Apr 07, 2017 17.68 17.70 16.78 17.33 89,685 -0.38(-2.15%)
Apr 06, 2017 17.03 17.81 16.96 17.71 71,907 +0.37(+2.13%)
Apr 05, 2017 16.91 17.40 16.82 17.34 86,265 +0.50(+2.97%)
Apr 04, 2017 16.55 16.88 16.15 16.84 113,475 +0.28(+1.69%)
Apr 03, 2017 16.89 17.02 16.40 16.56 106,897 -0.32(-1.90%)
Mar 31, 2017 16.85 16.95 16.60 16.88 73,664 +0.03(+0.18%)
Mar 30, 2017 16.66 16.92 16.50 16.85 40,204 +0.14(+0.84%)
Mar 29, 2017 16.06 17.04 15.78 16.71 92,836 +0.69(+4.31%)
Mar 28, 2017 16.00 16.30 15.47 16.02 261,342 -0.15(-0.93%)
Mar 27, 2017 16.84 16.93 16.10 16.17 114,616 -0.69(-4.09%)
Mar 24, 2017 17.16 17.52 16.76 16.86 248,517 -0.18(-1.06%)
Mar 23, 2017 17.45 17.57 16.97 17.04 150,264 -0.60(-3.40%)
Mar 22, 2017 17.46 17.72 17.28 17.64 68,510 +0.14(+0.80%)
Mar 21, 2017 18.19 18.19 17.22 17.50 85,649 -0.68(-3.74%)
Mar 20, 2017 17.99 18.41 17.71 18.18 171,588 +0.15(+0.83%)
Mar 17, 2017 17.44 18.09 17.22 18.03 168,401 +0.68(+3.92%)
Mar 16, 2017 17.42 17.93 17.15 17.35 73,625 -0.03(-0.17%)
Mar 15, 2017 17.68 17.84 17.00 17.38 190,625 -0.29(-1.64%)
Mar 14, 2017 17.71 17.75 16.95 17.67 133,656 -0.14(-0.79%)
Mar 13, 2017 17.37 18.28 17.28 17.81 118,002 +0.42(+2.42%)
Mar 10, 2017 17.20 17.65 17.04 17.39 102,166 -0.27(-1.53%)
Mar 09, 2017 18.00 18.10 16.59 17.66 228,192 -0.75(-4.07%)
Mar 08, 2017 19.16 20.44 18.01 18.41 297,236 -1.95(-9.58%)
Mar 07, 2017 21.37 21.64 20.30 20.36 45,944 -1.17(-5.43%)
Mar 06, 2017 21.64 21.82 21.07 21.53 39,097 -0.48(-2.18%)
Mar 03, 2017 22.03 22.13 21.60 22.01 55,711 -0.12(-0.54%)
Mar 02, 2017 22.72 22.75 21.86 22.13 89,008 -0.76(-3.32%)
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.