Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	6.260	6.260	5.900	5.950	27,100	-0.35(-5.56%)
Dec 28, 2018	6.400	6.400	6.220	6.300	2,900	+0.07(+1.12%)
Dec 27, 2018	6.620	6.620	6.000	6.230	12,455	-0.48(-7.13%)
Dec 26, 2018	6.708	6.708	6.708	6.708	202	+0.40(+6.31%)
Dec 24, 2018	6.460	6.500	6.310	6.310	1,900	-0.34(-5.11%)
Dec 21, 2018	6.050	6.650	5.920	6.650	16,100	+0.58(+9.56%)
Dec 20, 2018	6.470	6.475	5.470	6.070	40,586	-0.73(-10.74%)
Dec 19, 2018	6.760	6.800	6.640	6.800	31,167	+0.00(+0.00%)
Dec 18, 2018	6.925	6.925	6.580	6.800	4,726	-0.14(-2.02%)
Dec 17, 2018	6.970	6.990	6.520	6.940	13,212	-0.05(-0.72%)
Dec 14, 2018	7.000	7.080	6.990	6.990	1,100	+0.03(+0.43%)
Dec 13, 2018	6.960	6.960	6.960	6.960	309	+0.04(+0.58%)
Dec 12, 2018	7.008	7.170	6.875	6.920	4,175	-0.05(-0.72%)
Dec 11, 2018	7.010	7.150	6.970	6.970	5,522	+0.00(+0.00%)
Dec 10, 2018	7.005	7.212	6.970	6.970	4,071	+0.13(+1.90%)
Dec 07, 2018	6.780	7.210	6.780	6.840	1,100	+0.07(+1.03%)
Dec 06, 2018	7.160	7.160	6.500	6.770	3,454	-0.39(-5.45%)
Dec 04, 2018	7.160	7.160	7.160	7.160	400	-0.04(-0.56%)
Dec 03, 2018	6.850	7.200	6.847	7.200	2,487	+0.34(+4.96%)
Nov 30, 2018	7.260	7.300	6.860	6.860	3,900	-0.41(-5.64%)
Nov 29, 2018	7.048	7.270	6.832	7.270	2,649	+0.26(+3.71%)
Nov 28, 2018	7.220	7.220	7.010	7.010	1,996	-0.21(-2.94%)
Nov 27, 2018	7.030	7.360	6.880	7.223	3,001	+0.00(+0.00%)
Nov 26, 2018	6.980	7.390	6.860	7.223	8,248	+0.20(+2.89%)
Nov 23, 2018	7.020	7.020	7.020	7.020	600	+0.04(+0.57%)
Nov 21, 2018		6.980	6.980	6.980	0	+0.04(+0.58%)
Nov 20, 2018	7.030	7.030	6.840	6.940	1,150	-0.13(-1.84%)
Nov 19, 2018	6.960	7.390	6.817	7.070	8,572	+0.07(+1.00%)
Nov 16, 2018	7.090	7.120	6.620	7.000	3,300	-0.20(-2.78%)
Nov 15, 2018	7.390	7.390	7.150	7.200	1,878	+0.05(+0.70%)
Nov 14, 2018	7.260	7.450	7.088	7.150	2,778	-0.15(-2.05%)
Nov 13, 2018	7.240	7.450	6.980	7.300	8,490	+0.02(+0.27%)
Nov 12, 2018	7.280	7.280	7.280	7.280	154	+0.00(+0.00%)
Nov 09, 2018	7.280	7.280	7.280	7.280	100	+0.00(+0.00%)
Nov 08, 2018	7.280	7.280	7.280	7.280	206	+0.15(+2.10%)
Nov 07, 2018	6.750	7.500	6.750	7.130	1,397	+0.42(+6.26%)
Nov 06, 2018	6.710	6.710	6.710	6.710	265	-0.04(-0.59%)
Nov 05, 2018	6.490	6.750	6.490	6.750	625	+0.30(+4.65%)
Nov 02, 2018	6.560	6.580	6.400	6.450	1,200	-0.07(-1.07%)
Nov 01, 2018	6.620	6.700	6.510	6.520	2,886	-0.14(-2.10%)
Oct 31, 2018	6.390	6.700	6.390	6.660	3,380	+0.12(+1.83%)
Oct 30, 2018	6.780	6.780	6.540	6.540	200	-0.28(-4.11%)
Oct 29, 2018	6.510	6.820	6.240	6.820	3,569	+0.27(+4.12%)
Oct 26, 2018	6.700	6.700	6.250	6.550	5,600	-0.18(-2.67%)
Oct 25, 2018	7.020	7.069	6.730	6.730	5,561	-0.14(-2.04%)
Oct 24, 2018	7.220	7.550	6.753	6.870	43,748	-0.41(-5.58%)
Oct 23, 2018	7.330	7.330	7.075	7.276	1,566	+0.08(+1.07%)
Oct 22, 2018	7.207	7.680	7.097	7.199	29,051	-0.37(-4.90%)
Oct 19, 2018	7.250	7.810	6.980	7.570	20,400	+0.27(+3.70%)
Oct 18, 2018	7.160	7.590	6.907	7.300	13,063	+0.21(+2.96%)
Oct 17, 2018	7.100	7.460	6.900	7.090	22,505	-0.05(-0.70%)
Oct 16, 2018	6.990	7.175	6.857	7.140	14,233	+0.14(+2.00%)
Oct 15, 2018	6.997	7.000	6.997	7.000	1,084	-0.03(-0.43%)
Oct 12, 2018	7.120	7.120	7.030	7.030	1,400	+0.01(+0.14%)
Oct 11, 2018	7.080	7.120	7.017	7.020	6,084	-0.03(-0.43%)
Oct 10, 2018	7.120	7.120	7.050	7.050	666	+0.10(+1.44%)
Oct 09, 2018	6.930	7.090	6.930	6.950	1,027	-0.12(-1.63%)
Oct 08, 2018	7.220	7.320	6.500	7.065	5,532	-0.36(-4.91%)
Oct 05, 2018	7.430	7.430	7.430	7.430	200	+0.07(+0.95%)
Oct 04, 2018	7.510	7.632	7.360	7.360	743	-0.19(-2.52%)
Oct 03, 2018	7.810	7.830	7.550	7.550	2,333	+0.14(+1.89%)
Oct 02, 2018	7.320	7.470	7.320	7.410	759	+0.07(+0.95%)
Oct 01, 2018	7.280	7.340	7.280	7.340	405	+0.03(+0.41%)
Sep 28, 2018	7.310	7.310	7.310	7.310	200	+0.01(+0.14%)
Sep 27, 2018	7.221	7.300	7.221	7.300	1,594	+0.08(+1.11%)
Sep 26, 2018	7.220	7.220	7.220	7.220	174	-0.04(-0.55%)
Sep 25, 2018	7.140	7.280	7.000	7.260	3,307	-0.33(-4.35%)
Sep 24, 2018	7.530	7.600	7.280	7.590	6,440	-0.45(-5.60%)
Sep 21, 2018	8.970	8.970	8.040	8.040	6,500	-1.20(-12.99%)
Sep 20, 2018	9.840	9.840	8.870	9.240	8,376	-0.51(-5.23%)
Sep 19, 2018	9.880	9.880	9.620	9.750	9,840	+0.06(+0.62%)
Sep 18, 2018	9.490	9.700	9.411	9.690	16,886	+0.11(+1.15%)
Sep 17, 2018	8.890	9.670	8.890	9.580	6,960	+0.67(+7.52%)
Sep 14, 2018	8.900	9.000	8.820	8.910	3,700	+0.01(+0.11%)
Sep 13, 2018	8.460	9.000	8.460	8.900	8,718	+0.40(+4.71%)
Sep 12, 2018	7.700	8.500	7.700	8.500	8,005	+0.59(+7.46%)
Sep 11, 2018	7.662	7.934	7.500	7.910	13,508	+0.36(+4.77%)
Sep 10, 2018	7.450	7.550	7.450	7.550	3,722	+0.14(+1.89%)
Sep 07, 2018	7.410	7.410	7.410	7.410	100	-0.00(-0.00%)
Sep 06, 2018	7.410	7.410	7.410	7.410	11	+0.00(+0.00%)
Sep 05, 2018	7.410	7.410	7.410	7.410	153	+0.00(+0.00%)
Sep 04, 2018	7.410	7.410	7.410	7.410	14	+0.00(+0.00%)
Aug 31, 2018		7.410	7.410	7.410	0	+0.00(+0.00%)
Aug 30, 2018	7.410			7.410	132	+0.00(+0.00%)
Aug 29, 2018	7.410	7.410	7.410	7.410	323	-0.04(-0.54%)
Aug 28, 2018	7.450			7.450	150	+0.00(+0.00%)
Aug 27, 2018	7.450	7.450	7.450	7.450	188	+0.02(+0.27%)
Aug 24, 2018	7.430	7.430	7.430	7.430	300	+0.04(+0.54%)
Aug 23, 2018	7.390	7.390	7.390	7.390	70	+0.00(+0.00%)
Aug 22, 2018	7.350	7.390	7.310	7.390	696	+0.04(+0.54%)
Aug 21, 2018	7.390	7.390	7.350	7.350	593	-0.05(-0.68%)
Aug 20, 2018	7.397	7.400	7.397	7.400	1,390	+0.00(+0.00%)
Aug 17, 2018	7.400	7.400	7.400	7.400	1,400	+0.03(+0.41%)
Aug 16, 2018	7.370	7.370	7.360	7.370	796	+0.04(+0.55%)
Aug 15, 2018	7.260	7.330	7.191	7.330	1,398	-0.03(-0.36%)
Aug 14, 2018	7.357			7.357	19	+0.00(+0.00%)
Aug 13, 2018	7.357	7.357	7.357	7.357	4	-0.00(-0.05%)
Aug 10, 2018	7.360	7.360	7.360	7.360	100	+0.00(+0.05%)
Aug 09, 2018	7.357	7.357	7.357	7.357	94	+0.00(+0.00%)
Aug 08, 2018	7.357			7.357	64	+0.00(+0.00%)
Aug 07, 2018	7.357	7.357	7.357	7.357	1	+0.00(+0.00%)
Aug 06, 2018	7.357			7.357	75	-0.00(-0.05%)
Aug 03, 2018	7.320	7.360	7.320	7.360	1,800	+0.00(+0.00%)
Aug 02, 2018	7.360	7.360	7.360	7.360	61	+0.00(+0.00%)
Aug 01, 2018	7.360	7.360	7.360	7.360	15	+0.00(+0.00%)
Jul 31, 2018	7.360	7.360	7.357	7.360	792	-0.04(-0.49%)
Jul 30, 2018	7.396			7.396	79	-0.00(-0.05%)
Jul 27, 2018	7.400	7.400	7.400	7.400	100	-0.00(-0.00%)
Jul 23, 2018		7.400	7.400	7.400	47	+0.19(+2.64%)
Jul 20, 2018	7.210	7.210	7.210	7.210	1,529	+0.01(+0.14%)
Jul 19, 2018	7.230	7.230	7.200	7.200	374	+0.01(+0.14%)
Jul 16, 2018		7.190	7.190	7.190	140	+0.12(+1.70%)
Jul 13, 2018	7.110	7.130	7.070	7.070	4,979	-0.13(-1.81%)
Jul 11, 2018		7.200	7.200	7.200	9	+0.15(+2.13%)
Jul 10, 2018	7.190	7.240	7.050	7.050	1,602	-0.11(-1.54%)
Jul 09, 2018	7.151	7.160	7.151	7.160	349	-0.03(-0.42%)
Jul 05, 2018		7.190	7.190	7.190	13	+0.06(+0.84%)
Jun 28, 2018		7.130	7.130	7.130	0	-0.03(-0.42%)
Jun 27, 2018	7.160	7.160	7.160	7.160	1,115	+0.04(+0.56%)
Jun 22, 2018		7.120	7.120	7.120	9	+0.04(+0.56%)
Jun 21, 2018	7.030	7.080	7.030	7.080	876	-0.02(-0.28%)
Jun 20, 2018	7.100	7.100	7.050	7.100	625	+0.10(+1.43%)
Jun 19, 2018	7.160	7.160	7.000	7.000	627	-0.12(-1.69%)
Jun 18, 2018	7.120	7.120	7.120	7.120	697	-0.04(-0.56%)
Jun 15, 2018	7.080	7.160	7.080	7.160	1,112	+0.08(+1.13%)
Jun 14, 2018	7.080	7.080	7.080	7.080	119	+0.04(+0.57%)
Jun 13, 2018	7.040	7.040	7.040	7.040	120	+0.04(+0.57%)
Jun 12, 2018	6.997	7.000	6.997	7.000	1,501	+0.00(+0.04%)
Jun 11, 2018	6.910	7.000	6.910	6.997	2,304	+0.13(+1.85%)
Jun 08, 2018	7.000	7.030	6.870	6.870	1,592	-0.13(-1.86%)
Jun 07, 2018	6.980	7.006	6.980	7.000	3,323	+0.11(+1.60%)
Jun 06, 2018	7.117	7.117	6.890	6.890	2,682	-0.25(-3.49%)
Jun 04, 2018		7.139	7.139	7.139	6	+0.06(+0.83%)
Jun 01, 2018	7.040	7.080	7.040	7.080	3,386	+0.07(+1.00%)
May 31, 2018	6.950	7.010	6.890	7.010	9,885	+0.07(+1.01%)
May 30, 2018	7.050	7.050	6.940	6.940	524	-0.17(-2.39%)
May 29, 2018	7.040	7.110	7.040	7.110	1,133	-0.05(-0.70%)
May 25, 2018		7.160	7.160	7.160	0	-0.03(-0.42%)
May 22, 2018		7.190	7.190	7.190	0	-0.05(-0.69%)
May 21, 2018	7.240	7.240	7.240	7.240	629	+0.03(+0.42%)
May 18, 2018	7.210	7.210	7.209	7.210	2,296	+0.01(+0.14%)
May 17, 2018	7.199	7.200	7.199	7.200	1,963	+0.04(+0.56%)
May 16, 2018	7.210	7.250	7.160	7.160	2,137	-0.03(-0.42%)
May 15, 2018	7.210	7.210	7.191	7.191	462	-0.02(-0.30%)
May 11, 2018		7.212	7.212	7.212	0	+0.01(+0.08%)
May 09, 2018		7.206	7.206	7.206	15	-0.03(-0.47%)
May 07, 2018		7.240	7.240	7.240	20	+0.03(+0.42%)
May 04, 2018	7.054	7.210	7.054	7.210	2,102	+0.01(+0.14%)
May 03, 2018	7.190	7.200	7.190	7.200	437	+0.02(+0.28%)
May 02, 2018	7.217	7.236	7.076	7.180	8,724	-0.03(-0.48%)
May 01, 2018	7.214	7.214	7.214	7.214	364	-0.04(-0.49%)
Apr 30, 2018	7.249	7.250	7.249	7.250	2,870	+0.07(+0.97%)
Apr 26, 2018		7.180	7.180	7.180	103	-0.17(-2.31%)
Apr 25, 2018	7.350	7.350	7.350	7.350	4,641	-0.04(-0.54%)
Apr 19, 2018		7.390	7.390	7.390	0	+0.04(+0.54%)
Apr 13, 2018		7.350	7.350	7.350	92	+0.05(+0.68%)
Apr 11, 2018		7.300	7.300	7.300	0	-0.15(-2.01%)
Apr 10, 2018	7.450	7.460	7.419	7.450	987	+0.00(+0.00%)
Apr 09, 2018	7.340	7.470	7.340	7.450	2,601	+0.18(+2.48%)
Apr 06, 2018	7.390	7.390	7.270	7.270	2,277	-0.10(-1.36%)
Apr 05, 2018	7.050	7.550	7.050	7.370	3,960	+0.32(+4.54%)
Apr 04, 2018	7.050	7.080	7.050	7.050	666	+0.08(+1.15%)
Apr 03, 2018	7.130	7.260	6.970	6.970	4,838	-0.15(-2.11%)
Apr 02, 2018	7.120	7.120	7.100	7.120	7,232	-0.07(-0.97%)
Mar 29, 2018		7.190	7.190	7.190	0	+0.00(+0.00%)
Mar 28, 2018	7.150	7.190	7.148	7.190	5,451	-0.01(-0.14%)
Mar 27, 2018	7.250	7.250	7.200	7.200	5,359	-0.08(-1.10%)
Mar 26, 2018	7.400	7.400	7.232	7.280	6,647	-0.10(-1.36%)
Mar 23, 2018	7.295	7.380	7.295	7.380	755	+0.10(+1.37%)
Mar 22, 2018	7.350	7.350	7.280	7.280	11,241	-0.10(-1.36%)
Mar 21, 2018	7.390	7.400	7.380	7.380	629	+0.03(+0.41%)
Mar 20, 2018	7.350	7.350	7.350	7.350	305	+0.04(+0.55%)
Mar 19, 2018	7.290	7.360	7.274	7.310	6,915	+0.05(+0.69%)
Mar 16, 2018	7.300	7.300	7.260	7.260	1,187	+0.01(+0.14%)
Mar 15, 2018	7.247	7.250	7.200	7.250	4,474	-0.04(-0.55%)
Mar 14, 2018	7.218	7.290	7.218	7.290	1,432	+0.00(+0.00%)
Mar 13, 2018		7.290	7.194	7.290	600	+0.10(+1.33%)
Mar 09, 2018		7.194	7.194	7.194	57	-0.15(-1.98%)
Mar 08, 2018	7.420	7.420	7.340	7.340	2,775	-0.08(-1.08%)
Mar 07, 2018	7.560	7.567	7.410	7.420	5,311	-0.15(-1.98%)
Mar 06, 2018	7.590	7.600	7.570	7.570	4,002	-0.02(-0.20%)
Mar 01, 2018		7.585	7.585	7.585	174	-0.03(-0.46%)
Feb 26, 2018		7.620	7.620	7.620	87	+0.04(+0.53%)
Feb 23, 2018	7.710	7.710	7.580	7.580	374	+0.03(+0.40%)
Feb 21, 2018		7.550	7.550	7.550	186	+0.08(+1.07%)
Feb 20, 2018	7.470	7.470	7.470	7.470	150	-0.05(-0.66%)
Feb 15, 2018		7.520	7.520	7.520	0	+0.02(+0.26%)
Feb 14, 2018	7.500	7.530	7.500	7.500	3,115	-0.05(-0.66%)
Feb 13, 2018	7.550	7.550	7.550	7.550	714	+0.01(+0.13%)
Feb 12, 2018	7.590	7.590	7.540	7.540	960	+0.03(+0.41%)
Feb 09, 2018	7.509	7.509	7.509	7.509	318	-0.02(-0.22%)
Feb 08, 2018	7.496	7.526	7.496	7.526	672	-0.06(-0.85%)
Feb 07, 2018	7.560	7.600	7.560	7.590	513	+0.04(+0.53%)
Feb 06, 2018	7.450	7.550	7.350	7.550	930	-0.10(-1.31%)
Feb 05, 2018	7.650	7.650	7.650	7.650	223	+0.00(+0.00%)
Feb 02, 2018	7.650	7.650	7.570	7.650	2,416	+0.05(+0.66%)
Feb 01, 2018	7.629	7.640	7.590	7.600	2,631	-0.02(-0.26%)
Jan 31, 2018	7.550	7.620	7.471	7.620	1,408	+0.17(+2.28%)
Jan 30, 2018		7.630	7.300	7.450	23,709	+0.15(+2.05%)
Jan 29, 2018	7.199	7.520	7.199	7.300	10,592	+0.15(+2.10%)
Jan 26, 2018	7.190	7.290	7.100	7.150	9,544	-0.01(-0.14%)
Jan 25, 2018	7.090	7.160	7.030	7.160	6,172	+0.10(+1.42%)
Jan 24, 2018	7.080	7.090	7.060	7.060	2,296	+0.03(+0.43%)
Jan 23, 2018	7.070	7.070	6.990	7.030	1,540	-0.00(-0.04%)
Jan 22, 2018	7.131	7.150	7.033	7.033	5,975	-0.12(-1.63%)
Jan 19, 2018	7.100	7.150	7.091	7.150	3,075	+0.10(+1.36%)
Jan 18, 2018	7.054	7.054	7.054	7.054	134	-0.06(-0.79%)
Jan 17, 2018	7.200	7.200	7.110	7.110	5,817	-0.04(-0.56%)
Jan 16, 2018	7.100	7.150	7.100	7.150	6,388	+0.06(+0.85%)
Jan 11, 2018		7.090	7.090	7.090	0	+0.04(+0.57%)
Jan 10, 2018	7.050	7.050	7.050	7.050	1,590	+0.00(+0.07%)
Jan 09, 2018	7.045	7.045	7.045	7.045	155	-0.00(-0.07%)
Jan 08, 2018	7.050	7.050	7.050	7.050	140	+0.03(+0.43%)
Jan 05, 2018	6.960	7.050	6.933	7.020	1,875	+0.00(+0.00%)
Jan 04, 2018	6.900	7.020	6.900	7.020	1,889	+0.02(+0.29%)
Jan 03, 2018	6.990	7.000	6.990	7.000	706	+0.09(+1.30%)

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.

Amrep Corp (NY: AXR )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Amrep Corp (NY: AXR )

Historical Prices

Sections

Services

Poteau Daily News