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

Amrep Corp (NY: AXR )

20.81 +0.71 (+3.53%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 7, 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 (%)
Oct 30, 2015 4.352 4.430 4.352 4.400 33,754 +0.04(+0.92%)
Oct 29, 2015 4.330 4.360 4.330 4.360 208 -0.01(-0.23%)
Oct 27, 2015 4.250 4.370 4.250 4.370 8 +0.10(+2.34%)
Oct 26, 2015 4.260 4.300 4.250 4.270 6,594 -0.02(-0.47%)
Oct 23, 2015 4.450 4.528 4.250 4.290 49,666 -0.11(-2.50%)
Oct 22, 2015 4.590 4.620 4.400 4.400 2,991 -0.04(-0.90%)
Oct 21, 2015 4.450 4.450 4.440 4.440 645 +0.03(+0.68%)
Oct 20, 2015 4.655 4.660 4.410 4.410 6,643 -0.24(-5.16%)
Oct 19, 2015 4.535 4.660 4.530 4.650 3,600 +0.01(+0.22%)
Oct 16, 2015 4.500 4.650 4.500 4.640 6,079 +0.14(+3.11%)
Oct 15, 2015 4.480 4.500 4.400 4.500 51,854 -0.02(-0.47%)
Oct 14, 2015 4.521 4.521 4.521 4.521 542 +0.03(+0.70%)
Oct 13, 2015 4.750 4.750 4.400 4.490 53,806 -0.18(-3.85%)
Oct 12, 2015 4.750 4.880 4.670 4.670 2,100 -0.12(-2.51%)
Oct 07, 2015 4.900 4.790 4.790 4.790 111,500 -0.21(-4.18%)
Oct 06, 2015 4.900 4.999 4.900 4.999 547 +0.15(+3.07%)
Oct 05, 2015 4.840 4.900 4.780 4.850 9,329 -0.06(-1.22%)
Oct 02, 2015 4.910 4.910 4.910 4.910 100 +0.01(+0.20%)
Sep 28, 2015 4.900 4.900 4.900 4.900 5,800 +0.00(+0.00%)
Sep 25, 2015 4.900 4.940 4.900 4.900 1,173 -0.05(-1.01%)
Sep 24, 2015 4.910 5.130 4.900 4.950 1,600 -0.07(-1.47%)
Sep 23, 2015 5.350 5.380 5.000 5.024 2,536 -0.28(-5.21%)
Sep 22, 2015 5.320 5.380 5.240 5.300 6,450 -0.02(-0.38%)
Sep 21, 2015 5.200 5.360 5.200 5.320 11,763 +0.13(+2.50%)
Sep 18, 2015 4.900 5.190 4.900 5.190 11,504 +0.29(+5.92%)
Sep 17, 2015 4.900 4.900 4.900 4.900 2,253 -0.06(-1.21%)
Sep 16, 2015 4.900 4.990 4.900 4.960 1,728 +0.06(+1.22%)
Sep 15, 2015 4.940 5.040 4.900 4.900 901 -0.04(-0.81%)
Sep 14, 2015 5.000 5.120 4.940 4.940 811 -0.06(-1.20%)
Sep 11, 2015 5.020 5.030 5.000 5.000 1,440 +0.00(+0.00%)
Sep 10, 2015 5.000 5.050 4.960 5.000 3,973 +0.00(+0.00%)
Sep 09, 2015 5.000 5.080 5.000 5.000 1,021 +0.00(+0.00%)
Sep 08, 2015 5.000 5.016 5.000 5.000 6,071 +0.04(+0.81%)
Sep 04, 2015 4.900 4.960 4.960 4.960 500 -0.02(-0.40%)
Sep 03, 2015 5.010 5.010 4.960 4.980 4,311 +0.03(+0.61%)
Sep 02, 2015 5.080 5.080 4.950 4.950 4,934 -0.03(-0.60%)
Sep 01, 2015 4.950 5.040 4.950 4.980 1,847 +0.00(+0.00%)
Aug 31, 2015 4.910 5.060 4.900 4.980 7,990 +0.03(+0.61%)
Aug 28, 2015 4.980 5.089 4.950 4.950 2,567 -0.03(-0.60%)
Aug 27, 2015 5.000 5.080 4.980 4.980 5,412 -0.09(-1.78%)
Aug 26, 2015 5.050 5.070 4.930 5.070 12,374 +0.13(+2.63%)
Aug 25, 2015 4.970 4.970 4.700 4.940 16,957 -0.04(-0.80%)
Aug 24, 2015 4.850 5.000 4.850 4.980 2,703 -0.05(-0.99%)
Aug 21, 2015 5.070 5.070 5.030 5.030 19,710 -0.02(-0.40%)
Aug 20, 2015 5.050 5.060 5.050 5.050 1,844 -0.02(-0.39%)
Aug 19, 2015 5.070 5.080 5.070 5.070 3,700 +0.00(+0.00%)
Aug 18, 2015 5.070 5.070 5.070 5.070 100 -0.11(-2.10%)
Aug 17, 2015 5.010 5.200 5.010 5.179 14,100 +0.17(+3.37%)
Aug 14, 2015 5.020 5.100 5.010 5.010 4,967 -0.01(-0.25%)
Aug 13, 2015 5.030 5.068 5.020 5.022 812 -0.01(-0.15%)
Aug 12, 2015 5.050 5.086 5.030 5.030 4,469 -0.07(-1.37%)
Aug 11, 2015 5.100 5.100 5.020 5.100 2,327 -0.01(-0.20%)
Aug 10, 2015 5.050 5.110 5.010 5.110 2,100 -0.07(-1.35%)
Aug 07, 2015 5.180 5.180 5.101 5.180 2,252 +0.14(+2.78%)
Aug 06, 2015 5.030 5.040 5.030 5.040 1,237 -0.08(-1.56%)
Aug 05, 2015 5.020 5.160 5.020 5.120 632 +0.02(+0.39%)
Aug 04, 2015 5.020 5.100 5.020 5.100 1,257 +0.09(+1.79%)
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.