ARAAmerican Renal Associates08/16/2019
LAST:

 7.140
CHANGE:
 0.22
OPEN:
6.990
HIGH:
7.190
ASK:
20.190
VOLUME:
92,600
CHANGE(%):
3.18
PREV:
6.920
LOW:
6.970
BID:
13.750
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/16/196.9907.1906.9707.14092,6000
08/15/196.8707.0106.7706.92075,0000
08/14/197.1707.1906.8506.90071,2000
08/13/196.8107.2906.8107.22077,8000
08/12/196.9107.1006.8206.85080,1000
08/09/197.1607.3006.8506.910131,1000
08/08/197.0807.2007.0307.15084,0000
08/07/196.9207.0806.7907.04068,8000
08/06/197.0107.2456.7907.050105,3000
08/05/197.2007.2006.9106.990103,9000
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:223.38M
52wk range:5.48 - 23.99
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
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,8961291.67
DJI25,8863071.20
SP5002,889411.44
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,514-110.71
BDI1,200494.26
HSI30,063-2530.83