Indicators

American Renal Associates (NY: ARA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	6.400	6.600	6.320	6.320	177,549	-0.20(-3.07%)
Sep 27, 2019	6.820	6.960	6.450	6.520	187,600	-0.23(-3.41%)
Sep 26, 2019	6.960	7.160	6.670	6.750	256,818	-0.30(-4.26%)
Sep 25, 2019	7.180	7.308	6.880	7.050	370,559	-0.25(-3.42%)
Sep 24, 2019	8.010	8.140	7.245	7.300	408,271	-0.88(-10.76%)
Sep 23, 2019	8.320	8.640	8.060	8.180	200,859	-0.19(-2.27%)
Sep 20, 2019	8.370	8.500	8.150	8.370	370,500	-0.02(-0.24%)
Sep 19, 2019	8.290	8.820	8.180	8.390	263,453	-0.11(-1.29%)
Sep 18, 2019	8.750	8.890	8.020	8.500	376,535	-0.45(-5.03%)
Sep 17, 2019	9.250	9.339	8.380	8.950	547,396	-0.22(-2.40%)
Sep 16, 2019	10.01	10.02	9.040	9.170	395,858	-0.64(-6.52%)
Sep 13, 2019	10.62	11.11	9.770	9.810	360,300	-0.80(-7.54%)
Sep 12, 2019	13.19	13.19	10.54	10.61	644,897	-2.88(-21.35%)
Sep 11, 2019	11.00	13.80	10.84	13.49	936,909	+2.55(+23.31%)
Sep 10, 2019	10.35	11.23	10.35	10.94	472,736	+0.68(+6.63%)
Sep 09, 2019	7.860	11.27	7.821	10.26	837,144	+2.46(+31.54%)
Sep 06, 2019	7.470	8.299	7.470	7.800	310,600	+0.26(+3.45%)
Sep 05, 2019	6.210	7.610	6.210	7.540	337,982	+1.46(+24.01%)
Sep 04, 2019	6.240	6.290	5.980	6.080	78,961	-0.05(-0.82%)

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.