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 (%)
Dec 31, 2012 14.61 15.04 14.40 15.01 8,263 +0.61(+4.24%)
Dec 28, 2012 14.48 15.77 14.30 14.40 18,044 +0.20(+1.41%)
Dec 27, 2012 13.83 15.19 13.10 14.20 36,960 +0.50(+3.65%)
Dec 26, 2012 13.75 13.88 13.48 13.70 9,585 -0.19(-1.37%)
Dec 24, 2012 13.98 13.98 13.74 13.89 5,714 -0.11(-0.79%)
Dec 21, 2012 12.55 14.15 12.12 14.00 15,818 +1.44(+11.46%)
Dec 20, 2012 12.51 13.00 12.50 12.56 32,728 +0.27(+2.20%)
Dec 19, 2012 11.45 12.45 11.30 12.29 66,073 +1.04(+9.24%)
Dec 18, 2012 10.29 11.54 10.29 11.25 21,525 +0.96(+9.33%)
Dec 17, 2012 10.05 10.39 10.05 10.29 1,700 +0.42(+4.23%)
Dec 14, 2012 9.630 10.96 9.600 9.872 29,177 +0.21(+2.19%)
Dec 13, 2012 9.850 9.940 9.440 9.660 13,950 -0.29(-2.91%)
Dec 12, 2012 9.980 9.980 9.830 9.950 14,308 -0.05(-0.50%)
Dec 11, 2012 10.00 10.15 9.790 10.00 10,144 +0.01(+0.09%)
Dec 10, 2012 8.560 10.10 8.560 9.991 34,977 +1.30(+14.97%)
Dec 07, 2012 8.710 8.979 8.200 8.690 13,520 +0.16(+1.88%)
Dec 06, 2012 7.870 8.720 7.870 8.530 24,479 +0.73(+9.36%)
Dec 05, 2012 7.710 8.250 7.600 7.800 16,615 +0.25(+3.31%)
Dec 04, 2012 8.220 8.415 7.510 7.550 45,474 -0.43(-5.39%)
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%)
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.