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 (%)
Feb 28, 2019 5.850 6.019 5.850 5.980 1,349 +0.02(+0.34%)
Feb 27, 2019 5.960 6.008 5.891 5.960 1,856 -0.02(-0.33%)
Feb 26, 2019 5.910 6.160 5.910 5.980 11,660 -0.08(-1.32%)
Feb 25, 2019 6.020 6.060 6.010 6.060 2,208 -0.01(-0.17%)
Feb 22, 2019 6.050 6.130 6.030 6.070 3,900 +0.01(+0.12%)
Feb 21, 2019 6.170 6.310 5.910 6.063 10,608 -0.10(-1.58%)
Feb 20, 2019 6.820 6.820 6.160 6.160 31,962 -0.66(-9.68%)
Feb 19, 2019 6.620 6.820 6.620 6.820 970 +0.35(+5.41%)
Feb 15, 2019 6.310 6.680 6.310 6.470 3,600 +0.11(+1.73%)
Feb 14, 2019 6.210 6.420 6.210 6.360 2,638 +0.15(+2.42%)
Feb 13, 2019 6.210 6.210 6.210 6.210 236 +0.00(+0.00%)
Feb 12, 2019 6.210 6.210 6.210 6.210 253 +0.00(+0.00%)
Feb 11, 2019 6.210 6.210 6.210 6.210 258 -0.13(-2.05%)
Feb 08, 2019 6.320 6.340 6.320 6.340 1,600 +0.04(+0.63%)
Feb 07, 2019 6.140 6.300 6.140 6.300 3,018 +0.01(+0.16%)
Feb 06, 2019 6.140 6.290 6.140 6.290 265 +0.15(+2.44%)
Feb 05, 2019 6.190 6.265 6.140 6.140 71,428 -0.04(-0.65%)
Feb 04, 2019 6.270 6.270 6.180 6.180 1,467 -0.24(-3.74%)
Feb 01, 2019 6.276 6.509 6.185 6.420 7,600 +0.20(+3.22%)
Jan 31, 2019 6.290 6.330 6.220 6.220 1,604 -0.08(-1.34%)
Jan 30, 2019 6.311 6.311 6.304 6.304 591 -0.06(-0.87%)
Jan 29, 2019 6.520 6.650 6.290 6.360 15,228 -0.17(-2.60%)
Jan 28, 2019 6.740 6.740 6.490 6.530 1,522 -0.27(-3.97%)
Jan 25, 2019 6.840 6.840 6.610 6.800 1,400 -0.04(-0.58%)
Jan 24, 2019 6.590 6.840 6.550 6.840 3,170 +0.34(+5.23%)
Jan 23, 2019 6.500 6.500 6.500 6.500 209 -0.09(-1.37%)
Jan 22, 2019 6.400 6.590 6.300 6.590 1,712 +0.15(+2.33%)
Jan 18, 2019 6.510 6.770 6.420 6.440 5,300 +0.08(+1.26%)
Jan 17, 2019 6.360 6.360 6.360 6.360 267 -0.20(-3.05%)
Jan 16, 2019 6.340 6.610 6.340 6.560 804 +0.26(+4.13%)
Jan 15, 2019 6.300 6.300 6.300 6.300 140 -0.10(-1.56%)
Jan 14, 2019 6.400 6.850 6.390 6.400 6,854 -0.08(-1.23%)
Jan 11, 2019 6.370 6.480 6.310 6.480 1,500 +0.15(+2.37%)
Jan 10, 2019 6.500 6.820 6.330 6.330 6,874 -0.01(-0.16%)
Jan 09, 2019 6.800 6.800 6.340 6.340 787 -0.42(-6.21%)
Jan 08, 2019 6.760 6.760 6.760 6.760 20 +0.00(+0.00%)
Jan 07, 2019 6.300 6.760 6.300 6.760 505 +0.22(+3.36%)
Jan 04, 2019 6.280 6.540 6.280 6.540 300 +0.32(+5.14%)
Jan 03, 2019 5.860 6.290 5.860 6.220 1,690 +0.40(+6.87%)
Jan 02, 2019 5.920 6.040 5.780 5.820 4,705 -0.13(-2.18%)
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%)
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.