ARAAmerican Renal Associates02/21/2020
LAST:

 8.750
CHANGE:
 0.23
OPEN:
8.970
HIGH:
8.970
ASK:
20.190
VOLUME:
28,400
CHANGE(%):
2.56
PREV:
8.980
LOW:
8.580
BID:
13.750
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/21/208.9708.9708.5808.75028,4000
02/20/208.7709.0508.6808.98044,8000
02/19/208.9408.9408.7108.82020,6000
02/18/208.8709.0708.7108.90022,4000
02/17/209.0209.0209.0209.02000
02/14/209.1009.1008.8409.02031,8000
02/13/209.1909.2809.0609.08015,5000
02/12/209.3109.5809.2009.27047,7000
02/11/208.7509.2908.7509.16034,7000
02/10/208.3008.7108.2608.69054,7000
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:273.74M
52wk range:5.48 - 14.11
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
COMP9,577-1741.79
DJI28,992-2280.78
SP5003,338-351.05
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,645241.48
BDI1,200494.26
HSI30,063-2530.83