American Residential Properties Stock Price History, ARPI Historical Prices

Add to My Stocks
$15.89 $0.2 (1.24%) ARPI stock closing price Feb 29, 2016 (Closing)

View and download American Residential Properties stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with American Residential Properties price to earnings ratio data. The American Residential Properties stock price history chart shows that the stock price reached a high of 21 on 13 May, 2013, and a low of 14.77 on 13 May, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-02-2916.0416.1315.8415.894233574N/A4.38
2016-02-2615.9016.5315.9016.092104848N/A4.44
2016-02-2515.4815.8815.4815.87320546N/A4.38
2016-02-2415.4015.5115.2015.46106637N/A4.26
2016-02-2315.6415.8315.4515.49137489N/A4.27
2016-02-2215.7815.9615.6115.65297257N/A4.31
2016-02-1915.5415.6715.4415.65268764N/A4.31
2016-02-1815.5815.6315.4915.53151601N/A4.28
2016-02-1715.5415.7515.5415.62122991N/A4.31
2016-02-1615.3715.5115.1915.47316159N/A4.27
2016-02-150.000.000.0015.270N/AN/A
2016-02-1215.0515.3715.0515.27323639N/A4.21
2016-02-1115.1715.2914.8814.97225166N/A4.13
2016-02-1015.3715.8415.3515.45230021N/A4.26
2016-02-0915.7815.9315.2615.30226988N/A4.22
2016-02-0816.3416.4015.7415.87218228N/A4.38
2016-02-0516.8116.8316.4116.45393285N/A4.54
2016-02-0416.8716.9916.7016.85278921N/A4.65
2016-02-0316.7917.0516.6816.91157428N/A4.66
2016-02-0216.9116.9316.6516.71219767N/A4.61
2016-02-0116.8717.1216.8517.01157723N/A4.69
2016-01-2916.7616.9816.7316.94357397N/A4.67
2016-01-2816.8717.0616.6416.72146831N/A4.61
2016-01-2716.9817.1116.7716.85215725N/A4.65
2016-01-2616.6117.0116.6117.01470522N/A4.69
2016-01-2516.8217.0016.5116.51130506N/A4.55
2016-01-2216.5616.9616.5616.90657566N/A4.66
2016-01-2116.7116.7716.3816.47312986N/A4.54
2016-01-2016.6016.9116.1016.66656311N/A4.59
2016-01-1916.7116.8316.6216.70758790N/A4.60
2016-01-180.000.000.0016.600N/AN/A
2016-01-1516.5416.7516.5016.60887840N/A4.58
2016-01-1417.0217.0816.7316.79651534N/A4.63
2016-01-1317.4317.4516.9716.98983131N/A4.68
2016-01-1217.6317.6417.2117.40464141N/A4.80
2016-01-1117.7317.8517.5717.57549234N/A4.84
2016-01-0818.0718.1317.6517.65434527N/A4.87
2016-01-0718.1018.2217.9917.99334257N/A4.96
2016-01-0618.3718.4818.2518.32293411N/A5.05
2016-01-0518.6218.8018.4718.57140280N/A5.12
2016-01-0418.7818.7818.4518.59245776N/A5.13
2016-01-010.000.000.0018.900N/AN/A
2015-12-3118.8919.0518.8118.90174330N/A5.21
2015-12-3018.8819.0018.8318.90106225N/A5.21
2015-12-2918.6718.8818.6718.87140790N/A5.20
2015-12-2818.5718.7018.4618.69193255N/A5.15
2015-12-250.000.000.0018.580N/AN/A
2015-12-2418.6018.7518.5618.5889642N/A5.12
2015-12-2318.6018.6918.5418.63252414N/A5.14
2015-12-2218.4518.7118.4518.54335344N/A5.11
2015-12-2118.1218.4517.9918.44346248N/A5.08
2015-12-1818.2918.3617.9618.031430558N/A4.97
2015-12-1718.4418.5318.2418.34455964N/A5.06
2015-12-1618.2218.5318.2018.45696589N/A5.09
2015-12-1518.1118.4718.0718.181054187N/A5.01
2015-12-1417.9218.0517.8418.001019203N/A4.96
2015-12-1118.1418.2717.9217.95763622N/A4.95
2015-12-1018.1918.3318.1118.261248631N/A5.03
2015-12-0917.9018.2417.9018.12479937N/A5.00
2015-12-0817.7518.6517.7518.181588011N/A5.01
2015-12-0718.0318.1117.8117.951056392N/A4.95
2015-12-0417.4418.1517.4418.041354841N/A4.97
2015-12-0318.5018.9917.8017.843819818N/A4.92
2015-12-0217.7017.7417.4517.49482647N/A4.82
2015-12-0117.4917.8217.3817.70450822N/A4.88
2015-11-3016.8817.6216.8817.491387376N/A4.82
2015-11-2716.7316.8116.7016.7157709N/A4.61
2015-11-260.000.000.0016.760N/AN/A
2015-11-2516.5916.7916.5916.76208010N/A4.62
2015-11-2416.4716.6316.4116.62287716N/A4.58
2015-11-2316.3516.5316.3516.53256565N/A4.56
2015-11-2016.0816.4615.9716.40380550N/A4.52
2015-11-1915.9316.0615.7816.03324091N/A4.42
2015-11-1815.7815.9815.6815.91278547N/A4.39
2015-11-1715.3015.7815.2315.75525224N/A4.34
2015-11-1615.0315.3614.9515.33406695N/A4.23
2015-11-1314.8115.0514.7515.03413529N/A4.14
2015-11-1214.7114.8914.6414.891312503N/A4.11
2015-11-1114.7614.9514.7214.81416764N/A4.08
2015-11-1014.8315.0914.7114.77482135N/A4.07
2015-11-0915.2815.3214.8014.87673877N/A4.10
2015-11-0615.8015.8015.2115.30819861N/A4.22
2015-11-0515.7015.9415.4515.682676832N/A4.32
2015-11-0416.4216.5016.2416.28254168N/A4.84
2015-11-0316.6316.6316.3916.43373267N/A4.88
2015-11-0216.5716.7016.5316.65452271N/A4.95
2015-10-3016.9016.9016.4616.57361054N/A4.93
2015-10-2916.9617.0916.8516.90163457N/A5.02
2015-10-2817.1417.1816.8117.00320174N/A5.05
Get more Data

American Residential Properties Stock Chart

View ARPI PE ratio, PS ratio stocks charts and compare with peers.
ARPI Chart
Note: Compare American Residential Properties stock price history with the index and industry peers.

American Residential Properties Historical Prices: Past 5 years

Max Stock Price 21 May 09,2013
Min Stock Price 14.77 Nov 10,2015
Avg Stock Price 17.91

American Residential Properties Historical PS ratio: Past 5 years

Max PS Ratio 15.72 May 05,2014
Min PS Ratio 4.07 Nov 10,2015
Avg PS Ratio 8

ARPI Industry Peers

Company Price Change (%)
Preferred Apartment Communities (APTS)17.870.26 (1.43%)
Umh Properties (UMH)15.140.08 (0.53%)
Passport Potash (PPRTF)00 (0%)
American Homes 4 Rent (AMH)22.740.34 (1.47%)
Post Properties (PPS)65.021.51 (2.27%)
Aviv Reit (AVIV)36.750.25 (0.68%)
Udr (UDR)38.960.27 (0.69%)

We provide American Residential Properties historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick American Residential Properties stock analysis. The price movement is easily depicted in the American Residential Properties stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. ARPI closed at 15.89 and traded with a volume of 4233574 on the last trading day. The average P/S ratio was 8 as can be seen by American Residential Properties stock price history. .