American Residential Properties, Inc. Historical Stock Prices

ARPI 
$18.85
*  
0.09
0.48%
Get ARPI Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading ARPI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  18.75  18.92  18.67  18.85 165,900
05/01/2015 18.74 18.92 18.67 18.85 165,900
04/30/2015 19.34 19.34 18.71 18.76 442,647
04/29/2015 19.53 19.54 19.34 19.4 245,726
04/28/2015 19.41 19.68 19.2 19.6 204,388
04/27/2015 19.15 19.44 18.966 19.31 140,942
04/24/2015 19.08 19.23 19.024 19.13 336,947
04/23/2015 19.04 19.24 18.932 19.1 672,895
04/22/2015 18.99 19.3 18.952 19.04 177,390
04/21/2015 19.13 19.15 18.98 19.01 144,481
04/20/2015 18.74 19.12 18.68 19.06 497,579
04/17/2015 18.57 18.74 18.52 18.65 135,676
04/16/2015 18.63 18.7 18.53 18.64 79,248
04/15/2015 18.7 18.81 18.6 18.65 117,116
04/14/2015 18.85 18.91 18.59 18.68 199,576
04/13/2015 18.45 18.93 18.31 18.84 454,396
04/10/2015 18.68 18.73 18.45 18.5 765,693
04/09/2015 18.66 18.79 18.58 18.6 1,085,625
04/08/2015 18.48 18.74 18.48 18.71 223,689
04/07/2015 18.56 18.676 18.43 18.5 212,723
04/06/2015 18.34 18.66 18.34 18.63 213,547
04/02/2015 18.12 18.46 18.12 18.42 130,495
04/01/2015 17.94 18.19 17.92 18.16 283,257
03/31/2015 17.88 18.08 17.844 17.99 264,506
03/30/2015 17.99 18.118 17.91 18.01 315,004
03/27/2015 17.94 18.082 17.76 17.95 318,070
03/26/2015 18.04 18.146 17.86 17.96 326,040
03/25/2015 18.28 18.4 18.01 18.09 208,556
03/24/2015 18.33 18.5 18.26 18.29 159,075
03/23/2015 18.61 18.74 18.38 18.4 258,316
03/20/2015 18.65 18.87 18.58 18.65 487,316
03/19/2015 18.47 18.78 18.47 18.6 262,756
03/18/2015 18.35 18.65 18.17 18.51 235,852
03/17/2015 18.31 18.5 18.21 18.36 180,982
03/16/2015 18.18 18.4 18.14 18.29 330,982
03/13/2015 17.98 18.31 17.892 18.19 840,225
03/12/2015 17.43 18.15 16.8301 18.05 646,487
03/11/2015 17.43 17.5 17.27 17.41 111,200
03/10/2015 17.34 17.57 17.25 17.45 361,648
03/09/2015 17.39 17.49 17.27 17.42 154,917
03/06/2015 17.33 17.41 17.04 17.3 215,563
03/05/2015 17.34 17.65 17.25 17.52 93,374
03/04/2015 17.39 17.46 17.13 17.23 91,655
03/03/2015 17.57 17.61 17.32 17.42 113,021
03/02/2015 17.32 17.79 17.32 17.62 155,638
02/27/2015 17.08 17.42 17.01 17.34 164,988
02/26/2015 17.12 17.15 17.05 17.1 121,198
02/25/2015 17.27 17.39 17.15 17.19 85,721
02/24/2015 17.24 17.34 17.16 17.22 144,990
02/23/2015 17.4 17.53 17.24 17.33 289,466
02/20/2015 17.46 17.54 17.35 17.41 230,609
02/19/2015 17.94 17.94 17.44 17.46 131,369
02/18/2015 18 18.03 17.76 17.98 298,533
02/17/2015 17.92 18.17 17.892 18.01 135,794
02/13/2015 18 18.03 17.83 17.95 114,257
02/12/2015 17.67 18.03 17.65 17.99 164,652
02/11/2015 17.45 17.67 17.39 17.65 129,407
02/10/2015 17.43 17.56 17.18 17.52 215,965
02/09/2015 17.33 17.45 17.24 17.41 235,169
02/06/2015 17.85 17.85 17.32 17.4 255,468
02/05/2015 17.73 17.89 17.598 17.84 124,435
02/04/2015 17.66 17.82 17.61 17.67 117,705
02/03/2015 17.35 17.79 17.33 17.75 236,568
02/02/2015 17.5 17.5 17.02 17.38 296,831
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?