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

Amrep Corp (NY: AXR )

20.63 -0.38 (-1.81%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Nov 30, 2012 9.060 9.060 7.980 7.980 43,869 -0.96(-10.78%)
Nov 29, 2012 7.720 9.490 7.720 8.944 64,689 +1.59(+21.69%)
Nov 28, 2012 6.688 7.540 6.670 7.350 18,900 +0.74(+11.20%)
Nov 27, 2012 6.550 6.610 6.540 6.610 6,800 +0.16(+2.48%)
Nov 26, 2012 6.600 6.750 6.450 6.450 17,028 -0.12(-1.83%)
Nov 23, 2012 6.575 6.600 6.530 6.570 5,000 +0.04(+0.61%)
Nov 21, 2012 6.510 6.530 6.450 6.530 5,400 -0.04(-0.61%)
Nov 20, 2012 6.510 6.600 6.490 6.570 5,300 -0.07(-1.05%)
Nov 19, 2012 6.860 6.870 6.550 6.640 9,400 +0.08(+1.22%)
Nov 16, 2012 6.560 6.810 6.560 6.560 6,412 +0.07(+1.08%)
Nov 15, 2012 6.390 6.530 6.350 6.490 10,305 +0.09(+1.41%)
Nov 14, 2012 6.690 6.690 6.400 6.400 800 -0.20(-3.03%)
Nov 13, 2012 6.600 6.630 6.600 6.600 500 +0.00(+0.00%)
Nov 12, 2012 6.310 6.600 6.310 6.600 6,300 -0.08(-1.20%)
Nov 09, 2012 6.520 6.680 6.520 6.680 836 +0.23(+3.57%)
Nov 08, 2012 6.300 6.470 6.300 6.450 1,500 +0.10(+1.57%)
Nov 07, 2012 6.400 6.540 6.300 6.350 7,480 -0.11(-1.70%)
Nov 06, 2012 6.680 6.710 6.400 6.460 33,900 -0.04(-0.62%)
Nov 05, 2012 6.400 6.670 6.400 6.500 4,909 +0.10(+1.56%)
Nov 02, 2012 6.750 6.750 6.400 6.400 6,606 -0.28(-4.19%)
Nov 01, 2012 6.610 6.730 6.400 6.680 9,230 +0.18(+2.77%)
Oct 31, 2012 6.490 6.520 6.330 6.500 5,200 -0.10(-1.52%)
Oct 26, 2012 6.600 6.600 6.600 6.600 18,000 -0.15(-2.22%)
Oct 25, 2012 6.870 6.880 6.750 6.750 400 +0.08(+1.20%)
Oct 24, 2012 6.620 6.780 6.520 6.670 8,400 -0.03(-0.45%)
Oct 23, 2012 6.520 6.700 6.500 6.700 6,412 -0.18(-2.62%)
Oct 19, 2012 7.260 7.260 6.860 6.880 8,280 -0.47(-6.39%)
Oct 18, 2012 7.750 7.750 7.350 7.350 6,542 -0.40(-5.16%)
Oct 17, 2012 7.940 8.180 7.700 7.750 10,021 -0.09(-1.15%)
Oct 16, 2012 8.050 8.050 7.750 7.840 17,378 -0.24(-2.97%)
Oct 15, 2012 8.050 8.400 7.930 8.080 11,417 -0.12(-1.46%)
Oct 12, 2012 8.100 8.510 8.090 8.200 7,344 +0.10(+1.23%)
Oct 11, 2012 8.370 8.530 8.100 8.100 1,500 -0.10(-1.22%)
Oct 10, 2012 8.320 8.460 8.200 8.200 4,361 -0.11(-1.32%)
Oct 09, 2012 8.580 8.720 8.180 8.310 9,105 -0.35(-4.04%)
Oct 08, 2012 8.660 8.770 8.250 8.660 18,098 -0.09(-1.03%)
Oct 05, 2012 9.250 9.290 8.670 8.750 6,700 -0.38(-4.16%)
Oct 04, 2012 9.510 9.530 9.090 9.130 7,524 -0.51(-5.29%)
Oct 03, 2012 9.650 9.750 9.350 9.640 12,425 -0.11(-1.13%)
Oct 02, 2012 9.880 10.01 9.710 9.750 5,518 -0.20(-2.01%)
Oct 01, 2012 10.10 10.15 9.810 9.950 6,102 -0.05(-0.50%)
Sep 28, 2012 10.04 10.40 9.920 10.00 46,960 +0.06(+0.60%)
Sep 27, 2012 9.200 10.16 9.130 9.940 71,919 +0.81(+8.87%)
Sep 26, 2012 9.250 9.580 9.050 9.130 20,381 -0.12(-1.30%)
Sep 25, 2012 9.160 9.280 9.061 9.250 1,900 -0.02(-0.22%)
Sep 24, 2012 9.430 9.430 9.270 9.270 400 -0.03(-0.32%)
Sep 21, 2012 9.320 9.700 8.890 9.300 26,234 -0.10(-1.06%)
Sep 20, 2012 9.580 9.700 9.200 9.400 3,343 -0.13(-1.36%)
Sep 19, 2012 9.600 9.800 9.220 9.530 18,047 -0.03(-0.31%)
Sep 18, 2012 9.320 9.750 8.920 9.560 25,317 +0.16(+1.70%)
Sep 17, 2012 9.170 9.560 8.890 9.400 24,603 +0.15(+1.62%)
Sep 14, 2012 9.010 9.570 8.621 9.250 26,371 -0.25(-2.63%)
Sep 13, 2012 8.850 9.520 8.761 9.500 18,038 +0.26(+2.81%)
Sep 12, 2012 8.240 9.450 8.240 9.240 38,874 +0.99(+12.00%)
Sep 11, 2012 6.900 8.770 6.800 8.250 35,826 +1.31(+18.88%)
Sep 10, 2012 6.150 7.010 6.150 6.940 37,785 +0.69(+11.04%)
Sep 07, 2012 5.000 6.250 5.000 6.250 9,220 +0.28(+4.69%)
Sep 06, 2012 5.740 5.970 5.290 5.970 30,437 +0.18(+3.11%)
Sep 05, 2012 5.110 6.039 5.100 5.790 40,600 +0.73(+14.43%)
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.