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 (%)
Feb 28, 2019	12.90	12.90	12.26	12.49	147,986	-0.32(-2.50%)
Feb 27, 2019	13.00	13.10	12.75	12.81	131,963	-0.19(-1.46%)
Feb 26, 2019	13.15	13.22	12.82	13.00	66,779	-0.13(-0.99%)
Feb 25, 2019	13.05	13.27	13.01	13.13	47,589	+0.07(+0.54%)
Feb 22, 2019	13.11	13.21	12.85	13.06	82,200	-0.01(-0.08%)
Feb 21, 2019	13.20	13.36	12.97	13.07	51,419	-0.10(-0.76%)
Feb 20, 2019	12.78	13.36	12.73	13.17	74,299	+0.27(+2.09%)
Feb 19, 2019	12.90	13.09	12.60	12.90	70,845	+0.00(+0.00%)
Feb 15, 2019	12.31	12.95	12.25	12.90	106,200	+0.69(+5.65%)
Feb 14, 2019	11.87	12.35	11.71	12.21	74,312	+0.30(+2.52%)
Feb 13, 2019	11.80	12.06	11.77	11.91	52,128	+0.13(+1.10%)
Feb 12, 2019	11.75	11.91	11.73	11.78	50,579	-0.01(-0.08%)
Feb 11, 2019	11.80	11.86	11.64	11.79	72,806	+0.01(+0.08%)
Feb 08, 2019	12.22	12.24	11.74	11.78	119,800	-0.51(-4.15%)
Feb 07, 2019	12.25	12.45	12.10	12.29	56,258	-0.04(-0.32%)
Feb 06, 2019	12.64	12.64	12.24	12.33	50,525	-0.31(-2.45%)
Feb 05, 2019	12.33	12.84	12.33	12.64	63,515	+0.41(+3.35%)
Feb 04, 2019	12.04	12.47	12.04	12.23	42,122	+0.15(+1.24%)

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.