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 (%)
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%)
Apr 03, 2017
16.89
17.02
16.40
16.56
106,897
-0.32(-1.90%)
Mar 31, 2017
16.85
16.95
16.60
16.88
73,664
+0.03(+0.18%)
Mar 30, 2017
16.66
16.92
16.50
16.85
40,204
+0.14(+0.84%)
Mar 29, 2017
16.06
17.04
15.78
16.71
92,836
+0.69(+4.31%)
Mar 28, 2017
16.00
16.30
15.47
16.02
261,342
-0.15(-0.93%)
Mar 27, 2017
16.84
16.93
16.10
16.17
114,616
-0.69(-4.09%)
Mar 24, 2017
17.16
17.52
16.76
16.86
248,517
-0.18(-1.06%)
Mar 23, 2017
17.45
17.57
16.97
17.04
150,264
-0.60(-3.40%)
Mar 22, 2017
17.46
17.72
17.28
17.64
68,510
+0.14(+0.80%)
Mar 21, 2017
18.19
18.19
17.22
17.50
85,649
-0.68(-3.74%)
Mar 20, 2017
17.99
18.41
17.71
18.18
171,588
+0.15(+0.83%)
Mar 17, 2017
17.44
18.09
17.22
18.03
168,401
+0.68(+3.92%)
Mar 16, 2017
17.42
17.93
17.15
17.35
73,625
-0.03(-0.17%)
Mar 15, 2017
17.68
17.84
17.00
17.38
190,625
-0.29(-1.64%)
Mar 14, 2017
17.71
17.75
16.95
17.67
133,656
-0.14(-0.79%)
Mar 13, 2017
17.37
18.28
17.28
17.81
118,002
+0.42(+2.42%)
Mar 10, 2017
17.20
17.65
17.04
17.39
102,166
-0.27(-1.53%)
Mar 09, 2017
18.00
18.10
16.59
17.66
228,192
-0.75(-4.07%)
Mar 08, 2017
19.16
20.44
18.01
18.41
297,236
-1.95(-9.58%)
Mar 07, 2017
21.37
21.64
20.30
20.36
45,944
-1.17(-5.43%)
Mar 06, 2017
21.64
21.82
21.07
21.53
39,097
-0.48(-2.18%)
Mar 03, 2017
22.03
22.13
21.60
22.01
55,711
-0.12(-0.54%)
Mar 02, 2017
22.72
22.75
21.86
22.13
89,008
-0.76(-3.32%)
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
.