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 (%)
Mar 29, 2018 18.85 18.85 18.85 0 +1.02(+5.72%)
Mar 28, 2018 17.87 18.16 16.61 17.83 717,900 -0.54(-2.94%)
Mar 27, 2018 19.49 19.57 18.04 18.37 810,835 -2.95(-13.84%)
Mar 26, 2018 21.80 22.21 21.09 21.32 167,875 -0.25(-1.16%)
Mar 23, 2018 21.87 22.07 21.53 21.57 118,351 -0.28(-1.28%)
Mar 22, 2018 22.20 22.23 21.76 21.85 143,252 -0.31(-1.40%)
Mar 21, 2018 22.36 22.59 22.03 22.16 123,795 -0.14(-0.63%)
Mar 20, 2018 22.79 22.86 22.05 22.30 102,293 -0.41(-1.81%)
Mar 19, 2018 23.07 23.21 22.32 22.71 143,473 -0.48(-2.07%)
Mar 16, 2018 23.18 23.49 23.12 23.19 127,991 +0.05(+0.22%)
Mar 15, 2018 23.03 23.31 22.73 23.14 150,057 +0.10(+0.43%)
Mar 14, 2018 23.00 23.34 22.69 23.04 135,505 +0.13(+0.57%)
Mar 13, 2018 23.46 23.67 22.69 22.91 123,665 -0.35(-1.50%)
Mar 12, 2018 22.22 23.50 22.22 23.26 215,236 +0.93(+4.16%)
Mar 09, 2018 22.49 22.49 21.69 22.33 224,459 -0.03(-0.13%)
Mar 08, 2018 22.49 23.00 21.34 22.36 339,010 -1.16(-4.93%)
Mar 07, 2018 24.07 20.57 23.52 406,561 +2.52(+12.00%)
Mar 06, 2018 21.42 21.93 20.87 21.00 222,471 -0.44(-2.05%)
Mar 05, 2018 21.00 21.71 20.72 21.44 168,560 +0.42(+2.00%)
Mar 02, 2018 19.65 21.61 19.50 21.02 213,816 +1.21(+6.11%)
Mar 01, 2018 19.78 20.10 19.28 19.81 147,806 -0.01(-0.05%)
Feb 28, 2018 19.85 20.43 19.68 19.82 115,347 +0.04(+0.20%)
Feb 27, 2018 19.82 20.15 19.72 19.78 57,195 -0.04(-0.20%)
Feb 26, 2018 19.72 19.95 19.20 19.82 101,893 +0.12(+0.61%)
Feb 23, 2018 19.47 19.84 19.20 19.70 59,476 +0.31(+1.60%)
Feb 22, 2018 19.76 19.98 19.28 19.39 118,117 -0.26(-1.32%)
Feb 21, 2018 19.64 20.20 19.61 19.65 92,839 +0.01(+0.05%)
Feb 20, 2018 19.62 19.97 19.55 19.64 128,648 +0.06(+0.31%)
Feb 16, 2018 19.58 19.58 19.58 0 +0.57(+3.00%)
Feb 15, 2018 18.81 19.40 18.77 19.01 109,669 +0.22(+1.17%)
Feb 14, 2018 18.64 18.94 18.52 18.79 80,345 +0.00(+0.00%)
Feb 13, 2018 17.87 18.96 17.87 18.79 158,090 +0.83(+4.62%)
Feb 12, 2018 17.85 18.19 17.55 17.96 106,218 +0.18(+1.01%)
Feb 09, 2018 18.46 18.52 17.63 17.78 136,411 -0.46(-2.52%)
Feb 08, 2018 18.23 18.52 17.96 18.24 106,738 +0.04(+0.22%)
Feb 07, 2018 17.94 18.48 17.94 18.20 67,102 +0.27(+1.51%)
Feb 06, 2018 17.50 18.29 17.27 17.93 114,867 -0.08(-0.45%)
Feb 05, 2018 18.33 18.52 17.99 18.01 120,028 -0.45(-2.43%)
Feb 02, 2018 18.51 18.80 18.32 18.46 198,693 -0.26(-1.39%)
Feb 01, 2018 18.78 18.78 18.31 18.72 156,338 -0.19(-1.00%)
Jan 31, 2018 19.07 19.17 18.40 18.91 134,116 -0.10(-0.53%)
Jan 30, 2018 18.65 19.18 18.65 19.01 102,202 +0.12(+0.64%)
Jan 29, 2018 18.85 19.57 18.19 18.89 163,913 -0.04(-0.21%)
Jan 26, 2018 18.87 19.02 18.66 18.93 59,854 +0.10(+0.53%)
Jan 25, 2018 18.97 19.01 18.40 18.83 59,297 -0.06(-0.32%)
Jan 24, 2018 18.99 19.32 18.53 18.89 95,642 +0.05(+0.27%)
Jan 23, 2018 18.93 19.08 18.70 18.84 46,196 -0.06(-0.32%)
Jan 22, 2018 18.75 19.01 18.74 18.90 89,612 +0.21(+1.12%)
Jan 19, 2018 18.49 18.97 18.40 18.69 122,307 +0.10(+0.54%)
Jan 18, 2018 18.59 18.81 18.34 18.59 62,647 -0.01(-0.05%)
Jan 17, 2018 18.75 18.75 18.37 18.60 56,752 -0.06(-0.32%)
Jan 16, 2018 18.74 19.02 18.54 18.66 115,331 +0.08(+0.43%)
Jan 12, 2018 18.58 18.58 18.58 0 -0.11(-0.59%)
Jan 11, 2018 18.71 19.18 18.64 18.69 99,369 +0.06(+0.32%)
Jan 10, 2018 18.28 18.80 18.21 18.63 97,163 +0.16(+0.87%)
Jan 09, 2018 18.29 18.65 18.19 18.47 115,792 +0.15(+0.82%)
Jan 08, 2018 18.35 18.53 17.83 18.32 184,851 -0.05(-0.27%)
Jan 05, 2018 18.15 18.51 17.82 18.37 96,551 +0.33(+1.83%)
Jan 04, 2018 17.80 18.17 17.58 18.04 125,439 +0.39(+2.21%)
Jan 03, 2018 17.60 17.77 17.15 17.65 177,679 +0.01(+0.06%)
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.