American Renal Associates (NY: ARA )

11.52 USD UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 18.67 18.74 18.47 18.55 145,483 -0.08(-0.43%)
Jun 29, 2017 18.60 19.02 18.41 18.63 80,838 +0.02(+0.11%)
Jun 28, 2017 18.49 18.87 18.49 18.61 31,071 +0.26(+1.42%)
Jun 27, 2017 18.50 18.70 18.08 18.35 91,842 -0.14(-0.76%)
Jun 26, 2017 18.60 18.70 18.41 18.49 70,346 -0.05(-0.27%)
Jun 23, 2017 19.45 19.45 18.42 18.54 233,822 -0.75(-3.89%)
Jun 22, 2017 18.57 19.39 18.35 19.29 445,793 +0.80(+4.33%)
Jun 21, 2017 18.52 18.66 18.14 18.49 125,952 -0.07(-0.38%)
Jun 20, 2017 18.36 18.58 18.36 18.56 82,053 +0.21(+1.14%)
Jun 19, 2017 18.29 18.45 18.06 18.35 63,871 +0.07(+0.38%)
Jun 16, 2017 17.83 18.30 17.61 18.28 96,256 +0.28(+1.56%)
Jun 15, 2017 17.91 18.39 17.52 18.00 65,932 -0.02(-0.11%)
Jun 14, 2017 17.80 18.30 17.61 18.02 112,723 +0.19(+1.07%)
Jun 13, 2017 17.27 18.00 17.27 17.83 83,155 +0.52(+3.00%)
Jun 12, 2017 16.86 17.59 16.86 17.31 77,093 +0.33(+1.94%)
Jun 09, 2017 16.09 17.00 15.94 16.98 54,818 +0.96(+5.99%)
Jun 08, 2017 15.80 16.20 15.76 16.02 35,903 +0.17(+1.07%)
Jun 07, 2017 16.30 16.51 15.73 15.85 45,770 -0.43(-2.64%)
Jun 06, 2017 16.37 16.52 16.00 16.28 40,812 -0.13(-0.79%)
Jun 05, 2017 17.18 17.40 16.20 16.41 45,722 -0.84(-4.87%)
Jun 02, 2017 17.15 17.55 16.99 17.25 92,370 +0.08(+0.47%)
Jun 01, 2017 16.19 17.20 16.19 17.17 49,010 +0.97(+5.99%)
May 31, 2017 15.88 16.43 15.76 16.20 55,837 +0.21(+1.31%)
May 30, 2017 16.19 16.30 15.83 15.99 94,095 -0.42(-2.56%)
May 26, 2017 16.80 16.80 16.10 16.41 38,540 -0.40(-2.38%)
May 25, 2017 16.91 17.00 16.03 16.81 107,425 -0.07(-0.41%)
May 24, 2017 17.17 17.17 16.70 16.88 41,157 -0.23(-1.34%)
May 23, 2017 17.35 17.38 16.82 17.11 43,607 -0.18(-1.04%)
May 22, 2017 17.23 17.69 17.08 17.29 56,540 -0.01(-0.06%)
May 19, 2017 17.33 17.68 17.07 17.30 49,484 +0.00(+0.00%)
May 18, 2017 16.81 17.58 16.70 17.30 71,956 +0.41(+2.43%)
May 17, 2017 16.70 17.24 16.57 16.89 55,057 +0.05(+0.30%)
May 16, 2017 17.61 17.67 16.79 16.84 111,161 -0.81(-4.59%)
May 15, 2017 18.22 18.22 17.41 17.65 81,847 -0.45(-2.49%)
May 12, 2017 18.68 18.93 17.82 18.10 124,846 -0.58(-3.10%)
May 11, 2017 18.04 20.12 17.67 18.68 239,708 +1.40(+8.10%)
May 10, 2017 15.89 17.87 15.84 17.28 134,850 +0.64(+3.85%)
May 09, 2017 16.54 16.96 16.47 16.64 47,095 +0.16(+0.97%)
May 08, 2017 16.42 16.64 16.28 16.48 25,135 +0.03(+0.18%)
May 05, 2017 16.20 16.67 16.16 16.45 53,863 +0.37(+2.30%)
May 04, 2017 16.64 16.73 15.87 16.08 54,783 -0.59(-3.54%)
May 03, 2017 17.14 17.63 16.50 16.67 95,533 -0.62(-3.59%)
May 02, 2017 17.28 17.55 17.11 17.29 34,863 +0.03(+0.17%)
May 01, 2017 17.31 17.38 16.85 17.26 74,404 +0.05(+0.29%)
Apr 28, 2017 17.93 18.19 17.12 17.21 47,163 -0.79(-4.39%)
Apr 27, 2017 17.79 18.19 17.55 18.00 87,234 +0.25(+1.41%)
Apr 26, 2017 17.92 18.28 17.75 17.75 55,818 -0.23(-1.28%)
Apr 25, 2017 17.83 18.24 17.83 17.98 54,938 +0.31(+1.75%)
Apr 24, 2017 17.60 17.81 17.37 17.67 80,454 +0.36(+2.08%)
Apr 21, 2017 17.42 17.54 17.09 17.31 63,030 -0.17(-0.97%)
Apr 20, 2017 16.91 17.87 16.89 17.48 72,582 +0.62(+3.68%)
Apr 19, 2017 17.17 17.25 16.80 16.86 128,218 -0.31(-1.81%)
Apr 18, 2017 17.60 17.78 16.88 17.17 50,627 -0.50(-2.83%)
Apr 17, 2017 17.42 18.65 17.39 17.67 96,712 +0.35(+2.02%)
Apr 13, 2017 17.49 17.60 16.99 17.32 125,450 +0.10(+0.58%)
Apr 12, 2017 17.27 17.68 16.81 17.22 136,607 -0.21(-1.20%)
Apr 11, 2017 17.29 17.72 16.98 17.43 114,012 +0.11(+0.64%)
Apr 10, 2017 17.27 17.98 17.08 17.32 57,589 -0.01(-0.06%)
Apr 07, 2017 17.68 17.70 16.78 17.33 89,685 -0.38(-2.15%)
Apr 06, 2017 17.03 17.81 16.96 17.71 71,907 +0.37(+2.13%)
Apr 05, 2017 16.91 17.40 16.82 17.34 86,265 +0.50(+2.97%)
Apr 04, 2017 16.55 16.88 16.15 16.84 113,475 +0.28(+1.69%)
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.