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 (%)
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.