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, 2019 5.810 5.980 5.810 5.980 2,300 +0.19(+3.28%)
Dec 30, 2019 5.499 5.790 5.499 5.790 876 +0.05(+0.87%)
Dec 27, 2019 5.740 5.740 5.740 5.740 200 +0.14(+2.50%)
Dec 26, 2019 5.610 5.770 5.600 5.600 27,776 -0.02(-0.36%)
Dec 24, 2019 5.870 5.870 5.560 5.620 5,100 -0.06(-1.06%)
Dec 23, 2019 5.870 5.870 5.630 5.680 7,699 -0.04(-0.70%)
Dec 20, 2019 6.050 6.050 5.530 5.720 15,500 -0.07(-1.21%)
Dec 19, 2019 6.050 6.050 5.790 5.790 2,435 -0.08(-1.36%)
Dec 18, 2019 6.040 6.200 5.870 5.870 12,873 -0.03(-0.51%)
Dec 17, 2019 5.980 6.050 5.680 5.900 26,858 +0.00(+0.00%)
Dec 16, 2019 5.910 6.110 5.730 5.900 86,226 -0.24(-3.91%)
Dec 13, 2019 6.200 6.200 5.940 6.140 3,700 -0.06(-0.97%)
Dec 12, 2019 5.930 6.220 5.930 6.200 1,357 +0.27(+4.55%)
Dec 11, 2019 6.220 6.220 5.870 5.930 6,795 -0.17(-2.79%)
Dec 10, 2019 5.980 6.170 5.820 6.100 1,229 +0.10(+1.67%)
Dec 09, 2019 6.160 6.340 5.980 6.000 9,861 +0.01(+0.17%)
Dec 06, 2019 6.000 6.300 5.990 5.990 17,700 +0.13(+2.22%)
Dec 05, 2019 5.830 5.880 5.730 5.860 8,455 -0.11(-1.84%)
Dec 04, 2019 5.970 6.210 5.710 5.970 2,552 +0.04(+0.67%)
Dec 03, 2019 5.710 5.980 5.640 5.930 3,898 +0.08(+1.37%)
Dec 02, 2019 5.980 5.980 5.850 5.850 2,184 -0.15(-2.42%)
Nov 27, 2019 5.995 5.995 5.995 0 +0.09(+1.61%)
Nov 26, 2019 6.010 6.050 5.590 5.900 6,480 -0.35(-5.60%)
Nov 25, 2019 6.250 6.250 6.250 6.250 376 -0.02(-0.32%)
Nov 22, 2019 6.100 6.270 5.980 6.270 27,900 +0.24(+3.98%)
Nov 21, 2019 5.990 6.040 5.780 6.030 3,377 +0.14(+2.38%)
Nov 20, 2019 5.880 6.230 5.880 5.890 5,904 +0.09(+1.55%)
Nov 19, 2019 5.820 5.880 5.800 5.800 1,142 +0.10(+1.73%)
Nov 18, 2019 5.715 5.820 5.701 5.701 9,123 -0.09(-1.53%)
Nov 15, 2019 5.770 5.850 5.750 5.790 1,800 -0.03(-0.52%)
Nov 14, 2019 5.700 5.820 5.700 5.820 516 +0.06(+1.04%)
Nov 13, 2019 5.700 5.770 5.700 5.760 404 -0.00(-0.03%)
Nov 12, 2019 5.830 5.830 5.670 5.762 785 -0.03(-0.49%)
Nov 11, 2019 5.600 5.810 5.600 5.790 10,000 +0.04(+0.70%)
Nov 08, 2019 5.620 5.820 5.620 5.750 7,000 +0.00(+0.09%)
Nov 07, 2019 5.810 5.840 5.620 5.745 10,923 -0.04(-0.61%)
Nov 06, 2019 5.840 5.870 5.740 5.780 8,953 -0.05(-0.86%)
Nov 05, 2019 5.782 5.860 5.782 5.830 1,567 +0.07(+1.22%)
Nov 04, 2019 5.840 5.970 5.760 5.760 8,145 +0.03(+0.52%)
Nov 01, 2019 5.830 5.850 5.730 5.730 500 -0.14(-2.39%)
Oct 31, 2019 5.760 5.870 5.760 5.870 472 +0.04(+0.69%)
Oct 30, 2019 5.800 6.000 5.730 5.830 6,811 -0.12(-2.02%)
Oct 29, 2019 5.790 6.070 5.790 5.950 7,208 -0.13(-2.14%)
Oct 28, 2019 5.750 6.080 5.693 6.080 6,632 +0.39(+6.85%)
Oct 25, 2019 5.670 5.860 5.660 5.690 19,500 -0.10(-1.73%)
Oct 24, 2019 5.800 5.870 5.760 5.790 2,846 +0.00(+0.00%)
Oct 23, 2019 5.800 5.850 5.700 5.790 6,768 -0.05(-0.86%)
Oct 22, 2019 5.700 5.910 5.700 5.840 1,573 +0.02(+0.34%)
Oct 21, 2019 5.850 6.020 5.765 5.820 6,488 -0.03(-0.51%)
Oct 18, 2019 5.870 5.990 5.750 5.850 2,500 -0.08(-1.35%)
Oct 17, 2019 5.900 5.930 5.480 5.930 24,366 +0.10(+1.72%)
Oct 16, 2019 6.140 6.213 5.830 5.830 9,131 -0.37(-5.97%)
Oct 15, 2019 5.860 6.200 5.810 6.200 12,943 +0.40(+6.90%)
Oct 14, 2019 5.750 6.225 5.750 5.800 20,734 -0.05(-0.85%)
Oct 11, 2019 6.010 6.210 5.850 5.850 12,000 -0.14(-2.34%)
Oct 10, 2019 5.850 6.190 5.800 5.990 5,165 +0.19(+3.28%)
Oct 09, 2019 5.909 6.175 5.800 5.800 20,474 +0.10(+1.75%)
Oct 08, 2019 5.860 5.860 5.700 5.700 1,433 -0.15(-2.56%)
Oct 07, 2019 5.820 5.980 5.802 5.850 1,824 +0.05(+0.86%)
Oct 04, 2019 5.740 5.800 5.740 5.800 1,800 +0.18(+3.20%)
Oct 03, 2019 5.460 5.730 5.455 5.620 13,920 +0.01(+0.18%)
Oct 02, 2019 5.560 5.860 5.510 5.610 15,850 -0.08(-1.41%)
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.