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)

We provide 10 years stock price data for free. You can download American Residential Properties stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with American Residential Properties P/E ratio, and PS ratio. The stock price was at a 5 year high of $19.62 on Jun 13, 2013 as seen from American Residential Properties stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-02-29 16.04 16.13 15.84 15.89 4,233,574 - 4.38
2016-02-26 15.9 16.53 15.9 16.09 2,104,848 - 4.44
2016-02-25 15.48 15.88 15.48 15.87 320,546 - 4.38
2016-02-24 15.4 15.51 15.2 15.46 106,637 - 4.26
2016-02-23 15.64 15.83 15.45 15.49 137,489 - 4.27
2016-02-22 15.78 15.96 15.61 15.65 297,257 - 4.31
2016-02-19 15.54 15.67 15.44 15.65 268,764 - 4.31
2016-02-18 15.58 15.63 15.49 15.53 151,601 - 4.28
2016-02-17 15.54 15.75 15.54 15.62 122,991 - 4.31
2016-02-16 15.37 15.51 15.19 15.47 316,159 - 4.27
2016-02-15 0 0 0 15.27 0 - -
2016-02-12 15.05 15.37 15.05 15.27 323,639 - 4.21
2016-02-11 15.17 15.29 14.88 14.97 225,166 - 4.13
2016-02-10 15.37 15.84 15.35 15.45 230,021 - 4.26
2016-02-09 15.78 15.93 15.26 15.3 226,988 - 4.22
2016-02-08 16.34 16.4 15.74 15.87 218,228 - 4.38
2016-02-05 16.81 16.83 16.41 16.45 393,285 - 4.54
2016-02-04 16.87 16.99 16.7 16.85 278,921 - 4.65
2016-02-03 16.79 17.05 16.68 16.91 157,428 - 4.66
2016-02-02 16.91 16.93 16.65 16.71 219,767 - 4.61
2016-02-01 16.87 17.12 16.85 17.01 157,723 - 4.69
2016-01-29 16.76 16.98 16.73 16.94 357,397 - 4.67
2016-01-28 16.87 17.06 16.64 16.72 146,831 - 4.61
2016-01-27 16.98 17.11 16.77 16.85 215,725 - 4.65
2016-01-26 16.61 17.01 16.61 17.01 470,522 - 4.69
2016-01-25 16.82 17 16.51 16.51 130,506 - 4.55
2016-01-22 16.56 16.96 16.56 16.9 657,566 - 4.66
2016-01-21 16.71 16.77 16.38 16.47 312,986 - 4.54
2016-01-20 16.6 16.91 16.1 16.66 656,311 - 4.59
2016-01-19 16.71 16.83 16.62 16.7 758,790 - 4.6
2016-01-18 0 0 0 16.6 0 - -
2016-01-15 16.54 16.75 16.5 16.6 887,840 - 4.58
2016-01-14 17.02 17.08 16.73 16.79 651,534 - 4.63
2016-01-13 17.43 17.45 16.97 16.98 983,131 - 4.68
2016-01-12 17.63 17.64 17.21 17.4 464,141 - 4.8
2016-01-11 17.73 17.85 17.57 17.57 549,234 - 4.84
2016-01-08 18.07 18.13 17.65 17.65 434,527 - 4.87
2016-01-07 18.1 18.22 17.99 17.99 334,257 - 4.96
2016-01-06 18.37 18.48 18.25 18.32 293,411 - 5.05
2016-01-05 18.62 18.8 18.47 18.57 140,280 - 5.12
2016-01-04 18.78 18.78 18.45 18.59 245,776 - 5.13
2016-01-01 0 0 0 18.9 0 - -
2015-12-31 18.89 19.05 18.81 18.9 174,330 - 5.21
2015-12-30 18.88 19 18.83 18.9 106,225 - 5.21
2015-12-29 18.67 18.88 18.67 18.87 140,790 - 5.2
2015-12-28 18.57 18.7 18.46 18.69 193,255 - 5.15
2015-12-25 0 0 0 18.58 0 - -
2015-12-24 18.6 18.75 18.56 18.58 89,642 - 5.12
2015-12-23 18.6 18.69 18.54 18.63 252,414 - 5.14
2015-12-22 18.45 18.71 18.45 18.54 335,344 - 5.11
2015-12-21 18.12 18.45 17.99 18.44 346,248 - 5.08
2015-12-18 18.29 18.36 17.96 18.03 1,430,558 - 4.97
2015-12-17 18.44 18.53 18.24 18.34 455,964 - 5.06
2015-12-16 18.22 18.53 18.2 18.45 696,589 - 5.09
2015-12-15 18.11 18.47 18.07 18.18 1,054,187 - 5.01
2015-12-14 17.92 18.05 17.84 18 1,019,203 - 4.96
2015-12-11 18.14 18.27 17.92 17.95 763,622 - 4.95
2015-12-10 18.19 18.33 18.11 18.26 1,248,631 - 5.03
2015-12-09 17.9 18.24 17.9 18.12 479,937 - 5
2015-12-08 17.75 18.65 17.75 18.18 1,588,011 - 5.01
2015-12-07 18.03 18.11 17.81 17.95 1,056,392 - 4.95
2015-12-04 17.44 18.15 17.44 18.04 1,354,841 - 4.97
2015-12-03 18.5 18.99 17.8 17.84 3,819,818 - 4.92
2015-12-02 17.7 17.74 17.45 17.49 482,647 - 4.82
2015-12-01 17.49 17.82 17.38 17.7 450,822 - 4.88
2015-11-30 16.88 17.62 16.88 17.49 1,387,376 - 4.82
2015-11-27 16.73 16.81 16.7 16.71 57,709 - 4.61
2015-11-26 0 0 0 16.76 0 - -
2015-11-25 16.59 16.79 16.59 16.76 208,010 - 4.62
2015-11-24 16.47 16.63 16.41 16.62 287,716 - 4.58
2015-11-23 16.35 16.53 16.35 16.53 256,565 - 4.56
2015-11-20 16.08 16.46 15.97 16.4 380,550 - 4.52
2015-11-19 15.93 16.06 15.78 16.03 324,091 - 4.42
2015-11-18 15.78 15.98 15.68 15.91 278,547 - 4.39
2015-11-17 15.3 15.78 15.23 15.75 525,224 - 4.34
2015-11-16 15.03 15.36 14.95 15.33 406,695 - 4.23
2015-11-13 14.81 15.05 14.75 15.03 413,529 - 4.14
2015-11-12 14.71 14.89 14.64 14.89 1,312,503 - -
2015-11-11 14.76 14.95 14.72 14.81 416,764 - -
2015-11-10 14.83 15.09 14.71 14.77 482,135 - -
2015-11-09 15.28 15.32 14.8 14.87 673,877 - -
2015-11-06 15.8 15.8 15.21 15.3 819,861 - -
2015-11-05 15.7 15.94 15.45 15.68 2,676,832 - -
2015-11-04 16.42 16.5 16.24 16.28 254,168 - -
2015-11-03 16.63 16.63 16.39 16.43 373,267 - 4.88
2015-11-02 16.57 16.7 16.53 16.65 452,271 - 4.95
2015-10-30 16.9 16.9 16.46 16.57 361,054 - 4.93
2015-10-29 16.96 17.09 16.85 16.9 163,457 - -
2015-10-28 17.14 17.18 16.81 17 320,174 - 5.05
Get more Data

American Residential Properties Stock History 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 Stock Price History: Past 5 years

Max Stock Price19.62Jun 13,2013
Min Stock Price14.77Nov 10,2015
Avg Stock Price17.85

American Residential Properties Historical PS ratio: Past 5 years

Max PS Ratio15.72May 05,2014
Min PS Ratio4.13Feb 11,2016
Avg PS Ratio8.06

ARPI Industry Peers

Company Price Change (%)
Front Yard Resd (RESI)10.960.29 (2.72%)
Umh Properties (UMH)14.770.07 (0.48%)
Campus Crest (CCG)70 (0%)
Trade Street Residential (TSRE)6.790 (0%)
Post Properties (PPS)65.021.51 (2.27%)
Aviv Reit (AVIV)36.750.25 (0.68%)
Post Properties (PPS)65.021.51 (2.27%)

American Residential Properties share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in American Residential Properties stock analysis. The price movement is easily depicted in the American Residential Properties stock price history chart. The daily volume changes indicate the investor interest in the stock. ARPI stock saw a high of $16.13, and a low of $15.84 on last trading day. The average P/S ratio was 8.06 as can be seen from American Residential Properties stock history.