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 (%)
Sep 30, 2016 18.19 18.44 17.65 18.27 184,444 +0.24(+1.33%)
Sep 29, 2016 18.70 18.73 18.00 18.03 138,701 -0.63(-3.38%)
Sep 28, 2016 18.80 18.80 18.52 18.66 107,293 -0.04(-0.21%)
Sep 27, 2016 18.74 18.78 18.51 18.70 60,299 -0.08(-0.43%)
Sep 26, 2016 19.23 19.23 18.74 18.78 35,991 -0.33(-1.73%)
Sep 23, 2016 19.15 19.42 19.09 19.11 97,298 -0.11(-0.57%)
Sep 22, 2016 18.74 19.28 18.57 19.22 169,905 +0.55(+2.95%)
Sep 21, 2016 18.51 18.98 18.50 18.67 88,507 +0.12(+0.65%)
Sep 20, 2016 18.95 18.95 18.45 18.55 76,651 -0.24(-1.28%)
Sep 19, 2016 19.31 19.32 18.44 18.79 104,008 -0.48(-2.49%)
Sep 16, 2016 19.60 19.65 19.10 19.27 263,416 -0.34(-1.73%)
Sep 15, 2016 19.42 19.95 19.29 19.61 131,948 +0.17(+0.87%)
Sep 14, 2016 19.71 19.71 19.34 19.44 114,898 -0.25(-1.27%)
Sep 13, 2016 20.11 20.11 19.01 19.69 184,867 -0.50(-2.48%)
Sep 12, 2016 19.78 20.26 19.01 20.19 102,311 +0.24(+1.20%)
Sep 09, 2016 20.50 20.75 19.92 19.95 89,236 -0.73(-3.53%)
Sep 08, 2016 21.07 21.07 20.52 20.68 103,751 -0.39(-1.85%)
Sep 07, 2016 21.27 21.28 20.61 21.07 107,171 -0.24(-1.13%)
Sep 06, 2016 21.16 21.51 20.79 21.31 92,414 +0.24(+1.14%)
Sep 02, 2016 20.65 21.07 21.07 21.07 61,400 +0.31(+1.49%)
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.