Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amrep Corp (NY: AXR )

20.77 +0.37 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 4.184 4.201 3.920 3.920 7,027 -0.26(-6.22%)
Jan 28, 2016 4.190 4.190 4.180 4.180 374 +0.07(+1.70%)
Jan 27, 2016 4.110 4.110 4.110 4.110 221 +0.06(+1.48%)
Jan 26, 2016 4.050 4.050 4.050 4.050 3,187 -0.03(-0.74%)
Jan 25, 2016 4.170 4.170 4.080 4.080 1,139 +0.02(+0.49%)
Jan 22, 2016 3.920 4.060 3.910 4.060 7,139 +0.13(+3.31%)
Jan 21, 2016 3.965 3.965 3.910 3.930 2,207 +0.01(+0.26%)
Jan 20, 2016 3.950 3.950 3.900 3.920 796 -0.04(-1.01%)
Jan 19, 2016 4.010 4.011 3.950 3.960 4,713 -0.05(-1.25%)
Jan 15, 2016 4.010 4.010 4.010 4.010 1,400 -0.04(-0.99%)
Jan 14, 2016 4.080 4.150 4.050 4.050 1,967 +0.00(+0.00%)
Jan 13, 2016 4.200 4.270 4.050 4.050 6,354 -0.05(-1.22%)
Jan 12, 2016 4.240 4.240 4.100 4.100 12,487 -0.13(-3.07%)
Jan 11, 2016 4.260 4.260 4.200 4.230 4,859 -0.05(-1.17%)
Jan 08, 2016 4.250 4.320 4.250 4.280 1,700 -0.02(-0.47%)
Jan 07, 2016 4.250 4.300 4.210 4.300 3,278 +0.03(+0.70%)
Jan 06, 2016 4.330 4.340 4.270 4.270 501 -0.06(-1.39%)
Jan 05, 2016 4.324 4.330 4.294 4.330 4,233 +0.04(+0.93%)
Jan 04, 2016 4.350 4.350 4.250 4.290 4,657 -0.06(-1.38%)
Dec 31, 2015 4.300 4.350 4.350 4.350 13,200 +0.01(+0.19%)
Dec 30, 2015 4.281 4.342 4.280 4.342 5,099 +0.00(+0.06%)
Dec 29, 2015 4.310 4.340 4.310 4.339 1,617 +0.01(+0.21%)
Dec 28, 2015 4.357 4.380 4.260 4.330 17,490 -0.06(-1.37%)
Dec 24, 2015 4.310 4.390 4.390 4.390 800 +0.13(+3.05%)
Dec 23, 2015 4.261 4.290 4.250 4.260 29,326 -0.00(-0.00%)
Dec 22, 2015 4.250 4.290 4.250 4.260 1,200 +0.01(+0.24%)
Dec 21, 2015 4.300 4.300 4.250 4.250 78,006 -0.10(-2.30%)
Dec 18, 2015 4.400 4.400 4.350 4.350 6,654 +0.00(+0.00%)
Dec 17, 2015 4.370 4.400 4.340 4.350 22,275 -0.04(-0.91%)
Dec 16, 2015 4.400 4.400 4.350 4.390 3,634 +0.00(+0.00%)
Dec 15, 2015 4.420 4.420 4.390 4.390 7,100 -0.06(-1.35%)
Dec 14, 2015 4.512 4.570 4.380 4.450 13,453 -0.18(-3.89%)
Dec 11, 2015 4.610 4.636 4.400 4.630 77,972 -0.03(-0.64%)
Dec 10, 2015 4.607 4.660 4.600 4.660 1,987 +0.05(+1.08%)
Dec 09, 2015 4.610 4.610 4.610 4.610 109 -0.02(-0.43%)
Dec 08, 2015 4.610 4.630 4.600 4.630 1,344 +0.01(+0.22%)
Dec 04, 2015 4.630 4.630 4.610 4.620 283 +0.01(+0.30%)
Dec 03, 2015 4.560 4.650 4.560 4.606 805 -0.00(-0.01%)
Dec 02, 2015 4.600 4.607 4.600 4.607 7,146 +0.00(+0.01%)
Dec 01, 2015 4.606 4.606 4.606 4.606 311 +0.01(+0.13%)
Nov 30, 2015 4.601 4.610 4.600 4.600 1,018 +0.01(+0.22%)
Nov 27, 2015 4.620 4.620 4.580 4.590 2,730 +0.02(+0.44%)
Nov 25, 2015 4.560 4.570 4.570 4.570 200 -0.04(-0.87%)
Nov 24, 2015 4.670 4.670 4.610 4.610 291 -0.04(-0.86%)
Nov 23, 2015 4.610 4.650 4.610 4.650 3,828 +0.01(+0.22%)
Nov 20, 2015 4.640 4.640 4.640 4.640 380 -0.01(-0.22%)
Nov 19, 2015 4.550 4.650 4.500 4.650 20,963 +0.01(+0.22%)
Nov 18, 2015 4.660 4.660 4.560 4.640 1,591 +0.13(+2.88%)
Nov 17, 2015 4.545 4.550 4.500 4.510 5,211 -0.08(-1.74%)
Nov 13, 2015 4.520 4.590 4.500 4.590 135 +0.08(+1.77%)
Nov 12, 2015 4.520 4.520 4.510 4.510 333 -0.01(-0.22%)
Nov 11, 2015 4.520 4.520 4.520 4.520 320 -0.07(-1.53%)
Nov 10, 2015 4.710 4.710 4.590 4.590 531 -0.03(-0.65%)
Nov 09, 2015 4.600 4.620 4.560 4.620 4,871 +0.04(+0.87%)
Nov 06, 2015 4.502 4.600 4.480 4.580 242,362 +0.13(+2.92%)
Nov 05, 2015 4.450 4.450 4.450 4.450 788 -0.13(-2.84%)
Nov 04, 2015 4.450 4.580 4.430 4.580 1,717 +0.16(+3.62%)
Nov 03, 2015 4.420 4.440 4.420 4.420 300 -0.03(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.