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 (%)
Aug 31, 2016 22.13 22.39 21.02 21.23 86,437 -0.98(-4.41%)
Aug 30, 2016 22.00 22.28 21.54 22.21 79,139 +0.20(+0.91%)
Aug 29, 2016 21.33 22.40 21.06 22.01 147,231 +0.66(+3.09%)
Aug 26, 2016 21.64 21.90 20.98 21.35 104,366 -0.23(-1.07%)
Aug 25, 2016 21.51 21.89 20.84 21.58 228,028 +0.04(+0.19%)
Aug 24, 2016 21.62 22.52 21.29 21.54 137,009 -0.11(-0.51%)
Aug 23, 2016 20.39 21.84 20.30 21.65 249,585 +1.32(+6.49%)
Aug 22, 2016 19.85 20.65 19.85 20.33 104,836 +0.52(+2.62%)
Aug 19, 2016 21.65 21.65 17.64 19.81 1,132,445 -2.31(-10.44%)
Aug 18, 2016 22.48 22.89 22.02 22.12 84,480 -0.59(-2.60%)
Aug 17, 2016 23.69 23.69 22.65 22.71 67,242 -0.88(-3.73%)
Aug 16, 2016 23.34 23.91 23.25 23.59 51,349 +0.25(+1.07%)
Aug 15, 2016 23.07 23.58 22.86 23.34 44,650 +0.36(+1.57%)
Aug 12, 2016 23.39 23.91 22.83 22.98 115,426 -0.32(-1.37%)
Aug 11, 2016 23.91 23.91 23.09 23.30 183,843 -0.48(-2.02%)
Aug 10, 2016 22.89 24.19 22.89 23.78 204,242 +1.03(+4.53%)
Aug 09, 2016 24.09 24.09 22.54 22.75 69,067 +0.07(+0.31%)
Aug 08, 2016 22.78 23.12 22.61 22.68 37,752 -0.17(-0.74%)
Aug 05, 2016 22.89 23.11 22.03 22.85 29,523 +0.06(+0.26%)
Aug 04, 2016 22.76 23.03 22.66 22.79 22,663 -0.08(-0.35%)
Aug 03, 2016 21.87 22.89 21.69 22.87 107,608 +1.00(+4.57%)
Aug 02, 2016 22.89 22.89 21.80 21.87 182,744 -0.83(-3.66%)
Aug 01, 2016 23.95 24.00 22.66 22.70 131,567 -1.15(-4.82%)
Jul 29, 2016 23.89 24.12 23.76 23.85 73,637 -0.13(-0.54%)
Jul 28, 2016 24.57 24.78 23.66 23.98 220,569 -0.43(-1.76%)
Jul 27, 2016 26.62 26.75 24.02 24.41 229,055 -2.18(-8.20%)
Jul 26, 2016 26.61 26.92 26.55 26.59 33,699 -0.02(-0.08%)
Jul 25, 2016 26.58 26.80 26.33 26.61 70,400 +0.01(+0.04%)
Jul 22, 2016 26.68 26.94 26.36 26.60 43,144 +0.01(+0.04%)
Jul 21, 2016 26.40 26.77 26.26 26.59 49,585 +0.02(+0.08%)
Jul 20, 2016 25.29 26.68 25.25 26.57 316,243 +0.93(+3.63%)
Jul 19, 2016 25.67 25.79 25.00 25.64 165,850 -0.14(-0.54%)
Jul 18, 2016 25.86 26.30 25.54 25.78 71,998 -0.18(-0.69%)
Jul 15, 2016 26.35 26.69 25.83 25.96 130,368 -0.39(-1.48%)
Jul 14, 2016 26.95 27.06 26.05 26.35 77,438 -0.45(-1.68%)
Jul 13, 2016 27.27 27.74 26.58 26.80 75,829 -0.21(-0.78%)
Jul 12, 2016 27.45 27.82 26.83 27.01 54,703 -0.37(-1.35%)
Jul 11, 2016 25.80 28.53 25.80 27.38 168,626 +1.70(+6.62%)
Jul 08, 2016 25.80 25.69 25.17 25.68 111,888 -0.01(-0.04%)
Jul 07, 2016 25.50 26.33 25.34 25.69 145,584 +0.19(+0.75%)
Jul 06, 2016 25.52 25.55 24.78 25.50 534,183 -0.21(-0.82%)
Jul 05, 2016 26.00 26.67 25.51 25.71 404,446 -2.82(-9.88%)
Jul 01, 2016 28.79 28.53 28.53 28.53 72,900 -0.44(-1.52%)
Jun 30, 2016 28.98 29.25 28.77 28.97 60,520 -0.03(-0.10%)
Jun 29, 2016 28.65 29.21 28.58 29.00 48,887 +0.60(+2.11%)
Jun 28, 2016 27.85 29.00 27.85 28.40 148,463 +0.73(+2.64%)
Jun 27, 2016 28.05 28.31 27.50 27.67 135,565 -0.44(-1.57%)
Jun 24, 2016 27.05 28.89 27.00 28.11 890,110 +0.16(+0.57%)
Jun 23, 2016 26.52 27.95 26.52 27.95 155,707 +1.65(+6.27%)
Jun 22, 2016 27.00 27.08 26.00 26.30 123,339 -0.85(-3.13%)
Jun 21, 2016 27.17 27.72 26.65 27.15 116,085 +0.04(+0.15%)
Jun 20, 2016 27.30 27.95 26.99 27.11 101,144 -0.27(-0.99%)
Jun 17, 2016 27.85 28.12 27.16 27.38 699,484 -0.36(-1.30%)
Jun 16, 2016 28.45 28.58 27.27 27.74 131,851 -0.82(-2.87%)
Jun 15, 2016 29.06 29.22 28.26 28.56 93,941 -0.34(-1.18%)
Jun 14, 2016 29.21 29.48 28.39 28.90 90,702 -0.31(-1.06%)
Jun 13, 2016 28.89 29.65 28.61 29.21 178,987 +0.25(+0.86%)
Jun 10, 2016 28.94 29.20 27.83 28.96 109,422 -0.04(-0.14%)
Jun 09, 2016 28.51 29.39 28.23 29.00 154,582 +0.40(+1.40%)
Jun 08, 2016 28.45 28.90 28.18 28.60 74,949 +0.09(+0.32%)
Jun 07, 2016 28.95 28.95 28.24 28.51 221,932 -0.40(-1.38%)
Jun 06, 2016 28.13 28.99 27.82 28.91 201,608 +0.65(+2.30%)
Jun 03, 2016 28.22 28.38 27.72 28.26 66,813 +0.01(+0.04%)
Jun 02, 2016 28.00 28.45 27.90 28.25 156,735 +0.22(+0.78%)
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.