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 (%)
Apr 30, 2018
15.62
15.75
14.64
14.65
219,249
-0.98(-6.27%)
Apr 27, 2018
15.64
15.95
15.41
15.63
155,752
+0.02(+0.13%)
Apr 26, 2018
15.90
16.04
15.48
15.61
128,430
-0.22(-1.39%)
Apr 25, 2018
15.64
16.04
15.52
15.83
254,638
+0.06(+0.38%)
Apr 24, 2018
15.57
15.78
15.32
15.77
234,828
+0.22(+1.41%)
Apr 23, 2018
16.36
16.36
15.51
15.55
189,740
-0.86(-5.24%)
Apr 20, 2018
16.39
16.67
16.18
16.41
85,156
-0.01(-0.06%)
Apr 19, 2018
16.72
16.72
16.09
16.42
189,127
-0.31(-1.85%)
Apr 18, 2018
16.52
17.11
16.35
16.73
262,974
+0.16(+0.97%)
Apr 17, 2018
17.13
17.30
16.32
16.57
213,925
-0.54(-3.16%)
Apr 16, 2018
17.05
17.33
16.94
17.11
163,808
+0.18(+1.06%)
Apr 13, 2018
17.21
17.41
16.83
16.93
112,110
-0.20(-1.17%)
Apr 12, 2018
16.72
17.45
16.72
17.13
175,274
+0.48(+2.88%)
Apr 11, 2018
16.53
16.91
16.43
16.65
440,292
+0.11(+0.67%)
Apr 10, 2018
17.13
17.14
16.27
16.54
282,986
-0.39(-2.30%)
Apr 09, 2018
17.19
17.55
16.90
16.93
122,995
-0.12(-0.70%)
Apr 06, 2018
17.50
17.66
16.94
17.05
171,180
-0.50(-2.85%)
Apr 05, 2018
17.34
17.84
17.34
17.55
140,024
+0.32(+1.86%)
Apr 04, 2018
17.46
17.79
17.05
17.23
245,565
-0.55(-3.09%)
Apr 03, 2018
18.56
18.75
17.67
17.78
283,147
-0.33(-1.82%)
Apr 02, 2018
18.47
18.63
17.84
18.11
242,250
-0.74(-3.93%)
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%)
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
.