ARAAmerican Renal Associates12/05/2019
LAST:

 9.430
CHANGE:
 0.23
OPEN:
9.330
HIGH:
9.480
ASK:
20.190
VOLUME:
122,100
CHANGE(%):
2.50
PREV:
9.200
LOW:
9.120
BID:
13.750
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
12/05/199.3309.4809.1209.430122,1000
12/04/198.8509.2208.8309.200127,3000
12/03/199.1309.3008.7308.800165,1000
12/02/199.5509.6709.2409.330101,4000
11/29/199.1909.7609.1909.46077,3000
11/28/199.2809.2809.2809.28000
11/27/199.3209.4309.0509.280145,1000
11/26/199.4809.4809.1309.300115,2000
11/25/199.2909.6809.1459.530231,0000
11/22/199.0009.3808.9609.160131,4000
FUNDAMENTALS
Sector:Consumer Services
Industry:Real Estate Investment Trusts
P/E Ratio:N/A
PEG Ratio:1.12
EPS:N/A
DivYield:N/A
PtB:N/A
PtS:0.52
EBITDA:150.25M
Shares:31.29M
Market Cap:295.02M
52wk range:5.48 - 16.62
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
Purchase Intraday Historical Data
for this symbol from Jan 01, 2008
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,57140.05
DJI27,678280.10
SP5003,11750.15
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,48320.10
BDI1,200494.26
HSI30,063-2530.83