Historical Stock Price
ETFs Holding ARPI »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
02/23/2016 $15.64 $15.83 $15.45 $15.49 137.50K
02/24/2016 $15.40 $15.51 $15.20 $15.46 106.60K
02/25/2016 $15.48 $15.88 $15.48 $15.87 320.50K
02/26/2016 $15.90 $16.53 $15.90 $16.09 2.10M
02/29/2016 $16.04 $16.13 $15.84 $15.89 4.23M
American Residential Properties is a real estate company that acquires, owns, renovates and manages single-family homes as rental properties. Co. also has a private mortgage business. Co. conducts most of its operations through American Residential Properties OP, LP, in which it had a 98.2% interest as of Dec 31 2014, and American Residential Properties TRS, LLC, which is its taxable real estate investment trust subsidiary. At Dec 31 2014, Co. owned 8,893 properties in Arizona, California, Colorado, Florida, Georgia, Illinois, Indiana, Nevada, North Carolina, Ohio, South Carolina, Tennessee and Texas, and managed an additional 437 properties for ARP Phoenix Fund I, LP in Arizona and Nevada.
ARPI historical stock prices picture
ARPI (ARPI) has the following price history information. Looking back at ARPI historical stock prices for the last five trading days, on February 23, 2016, ARPI opened at $15.64, traded as high as $15.83 and as low as $15.45, and closed at $15.49. Trading volume was a total of 137.50K shares. On February 24, 2016, ARPI opened at $15.40, traded as high as $15.51 and as low as $15.20, and closed at $15.46. Trading volume was a total of 106.60K shares. On February 25, 2016, ARPI opened at $15.48, traded as high as $15.88 and as low as $15.48, and closed at $15.87. Trading volume was a total of 320.50K shares. On February 26, 2016, ARPI opened at $15.90, traded as high as $16.53 and as low as $15.90, and closed at $16.09. Trading volume was a total of 2.10M shares. On February 29, 2016, ARPI opened at $16.04, traded as high as $16.13 and as low as $15.84, and closed at $15.89. Trading volume was a total of 4.23M shares.

ARPI Historical Stock Prices By Date:

ARPI historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ARPI shares, starting with a $10,000 purchase of ARPI, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 05/09/2013
End date: 02/29/2016
Start price/share: $21.00
End price/share: $15.89
Starting shares: 476.19
Ending shares: 484.16
Dividends reinvested/share: $0.30
Total return: -23.07%
Average Annual Total Return: -8.91%
Starting investment: $10,000.00
Ending investment: $7,692.61
Years: 2.81
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/09/2013
End date: 02/29/2016
Start price/share: $21.00
End price/share: $15.89
Dividends collected/share: $0.30
Total return: -22.90%
Average Annual Total Return: -8.84%
Starting investment: $10,000.00
Ending investment: $7,709.24
Years: 2.81
Date Close
02/23/2016$15.49
02/24/2016$15.46
02/25/2016$15.87
02/26/2016$16.09
02/29/2016$15.89
ARPI is categorized under the Financials sector; below are some other companies in the same sector:

ARR Historical Stock Prices
ASA Historical Stock Prices
ASB Historical Stock Prices
ASBB Historical Stock Prices
ASBC Historical Stock Prices
ASBI Historical Stock Prices
ASEA Historical Stock Prices
ASF Historical Stock Prices
ASFI Historical Stock Prices
ASG Historical Stock Prices

ARPI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.