Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jan 02, 2018
17.58
17.66
17.36
17.64
135,090
+0.24(+1.38%)
Dec 29, 2017
17.40
17.40
17.40
0
-0.29(-1.64%)
Dec 28, 2017
17.75
17.93
17.32
17.69
110,797
+0.04(+0.23%)
Dec 27, 2017
17.43
17.71
17.30
17.65
121,319
+0.26(+1.50%)
Dec 26, 2017
16.92
17.69
16.92
17.39
136,497
+0.34(+1.99%)
Dec 22, 2017
16.70
17.14
16.55
17.05
152,245
+0.25(+1.49%)
Dec 21, 2017
16.52
17.00
16.25
16.80
129,196
+0.29(+1.76%)
Dec 20, 2017
16.53
16.71
16.26
16.51
139,360
+0.18(+1.10%)
Dec 19, 2017
16.11
16.53
16.02
16.33
144,819
+0.28(+1.74%)
Dec 18, 2017
16.16
16.34
15.98
16.05
128,909
+0.07(+0.44%)
Dec 15, 2017
15.60
16.08
15.60
15.98
173,398
+0.47(+3.03%)
Dec 14, 2017
16.07
16.07
15.50
15.51
167,232
-0.54(-3.36%)
Dec 13, 2017
15.97
16.32
15.88
16.05
138,203
+0.14(+0.88%)
Dec 12, 2017
15.71
16.30
15.71
15.91
208,735
+0.35(+2.25%)
Dec 11, 2017
14.82
15.69
14.78
15.56
269,667
+0.64(+4.29%)
Dec 08, 2017
14.49
14.98
14.33
14.92
123,747
+0.00(+0.00%)
Dec 07, 2017
14.01
14.58
14.01
151,776
+0.00(+0.00%)
Dec 06, 2017
14.17
14.53
14.08
14.34
100,798
+0.16(+1.13%)
Dec 05, 2017
14.05
14.29
13.79
14.18
150,595
+0.10(+0.71%)
Dec 04, 2017
14.63
15.15
14.03
14.08
336,726
-0.40(-2.76%)
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
.