American Residential Properties, Inc. Historical Stock Prices

ARPI 
$18.68
*  
0.01
0.05%
Get ARPI Alerts
*Delayed - data as of Aug. 20, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  18.64  18.73  18.52  18.68 217,674
08/19/2014 18.71 18.73 18.6 18.69 103,099
08/18/2014 18.6 18.73 18.49 18.7 224,860
08/15/2014 18.92 18.92 18.34 18.53 303,031
08/14/2014 18.38 18.95 18.38 18.75 291,765
08/13/2014 18.19 18.421 18.1 18.41 640,280
08/12/2014 18.14 18.23 17.992 18.19 88,159
08/11/2014 18.26 18.3299 18.106 18.2 160,423
08/08/2014 18.11 18.23 17.99 18.19 143,427
08/07/2014 18.11 18.4 18.06 18.12 205,641
08/06/2014 18.04 18.21 17.99 18.11 108,861
08/05/2014 18.01 18.13 17.92 18.09 297,829
08/04/2014 18.21 18.21 17.94 18.09 506,459
08/01/2014 18.14 18.27 17.93 18.19 286,455
07/31/2014 18.31 18.43 18.12 18.12 155,375
07/30/2014 18.62 18.66 18.39 18.45 150,040
07/29/2014 18.61 18.7 18.45 18.54 96,195
07/28/2014 18.67 18.73 18.57 18.6 171,700
07/25/2014 18.75 18.87 18.62 18.66 111,895
07/24/2014 18.9 18.95 18.79 18.85 126,245
07/23/2014 18.7 18.85 18.63 18.84 241,381
07/22/2014 18.73 18.88 18.595 18.67 173,968
07/21/2014 18.75 18.765 18.56 18.66 121,622
07/18/2014 18.57 18.93 18.55 18.81 463,408
07/17/2014 18.51 18.67 18.42 18.45 145,605
07/16/2014 18.74 18.81 18.49 18.6 115,723
07/15/2014 18.81 18.83 18.63 18.68 113,474
07/14/2014 18.64 18.84 18.56 18.81 414,760
07/11/2014 18.56 18.61 18.3601 18.52 282,843
07/10/2014 18.17 18.64 18 18.61 312,405
07/09/2014 18.23 18.35 17.97 18.31 324,442
07/08/2014 18 18.24 18 18.24 768,346
07/07/2014 18.37 18.42 18.06 18.09 256,339
07/03/2014 18.55 18.57 18.32 18.37 165,947
07/02/2014 18.75 18.78 18.54 18.6 185,947
07/01/2014 18.82 18.93 18.68 18.77 384,067
06/30/2014 18.83 18.94 18.66 18.75 462,178
06/27/2014 18.94 19.2 18.77 18.79 1,906,436
06/26/2014 19.03 19.12 18.86 19.02 255,618
06/25/2014 19 19.17 18.87 19.05 265,625
06/24/2014 19.07 19.18 18.99 19.08 235,080
06/23/2014 19.24 19.29 19.01 19.07 191,733
06/20/2014 19.25 19.25 19.16 19.23 156,568
06/19/2014 19.25 19.38 19.12 19.24 284,045
06/18/2014 19.24 19.52 19.09 19.19 250,020
06/17/2014 19.14 19.3 19 19.28 520,421
06/16/2014 18.94 19.18 18.94 19.11 295,124
06/13/2014 18.84 19.03 18.67 18.98 224,893
06/12/2014 18.39 18.8 18.39 18.77 139,711
06/11/2014 18.85 18.95 18.4 18.46 447,848
06/10/2014 18.63 19.06 18.5 18.87 1,149,993
06/09/2014 18.59 18.75 18.47 18.7 262,263
06/06/2014 18.76 18.76 18.44 18.47 197,159
06/05/2014 18.41 18.87 18.32 18.68 151,995
06/04/2014 18.23 18.42 18.18 18.41 97,749
06/03/2014 18.16 18.33 18.09 18.23 61,529
06/02/2014 18.32 18.356 18.05 18.18 79,083
05/30/2014 18.28 18.45 18.1 18.3 224,954
05/29/2014 18.212 18.3 18.08 18.26 56,305
05/28/2014 18.27 18.3 18.1 18.13 127,334
05/27/2014 18.19 18.42 18.19 18.3 100,682
05/23/2014 18.22 18.24 18.09 18.12 58,957
05/22/2014 18.16 18.33 18.12 18.19 199,966
05/21/2014 17.96 18.21 17.8701 18.16 195,714
05/20/2014 18.18 18.18 17.92 17.96 186,242
05/19/2014 17.64 18.14 17.51 18.1 333,927
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?