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

Amrep Corp (NY: AXR )

20.60 -0.01 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 29, 2002 7.320 7.320 7.320 7.320 2,800 +0.00(+0.00%)
Mar 28, 2002 7.320 7.320 7.320 7.320 2,800 -0.10(-1.35%)
Mar 27, 2002 7.510 7.520 7.420 7.420 6,200 -0.13(-1.72%)
Mar 26, 2002 7.500 7.650 7.500 7.550 5,400 +0.00(+0.00%)
Mar 25, 2002 7.550 7.550 7.550 7.550 100 +0.00(+0.00%)
Mar 22, 2002 7.450 7.550 7.450 7.550 1,600 +0.05(+0.67%)
Mar 21, 2002 7.500 7.500 7.500 7.500 500 +0.10(+1.35%)
Mar 20, 2002 7.450 7.450 7.400 7.400 600 -0.10(-1.33%)
Mar 19, 2002 7.400 7.550 7.400 7.500 7,500 +0.05(+0.67%)
Mar 18, 2002 7.400 7.450 7.400 7.450 5,500 -0.05(-0.67%)
Mar 15, 2002 7.400 7.500 7.400 7.500 440,000 +0.15(+2.04%)
Mar 14, 2002 7.550 7.550 7.010 7.350 10,400 -0.30(-3.92%)
Mar 13, 2002 8.160 8.160 7.650 7.650 10,800 -0.56(-6.82%)
Mar 12, 2002 8.390 8.390 8.210 8.210 6,200 -0.28(-3.30%)
Mar 11, 2002 8.400 8.490 8.340 8.490 2,500 +0.00(+0.00%)
Mar 08, 2002 8.350 8.490 8.220 8.490 8,600 +0.14(+1.68%)
Mar 07, 2002 8.300 8.350 8.300 8.350 2,200 +0.05(+0.60%)
Mar 06, 2002 8.300 8.300 8.300 8.300 1,100 -0.05(-0.60%)
Mar 05, 2002 8.350 8.350 8.350 8.350 4,000 +0.00(+0.00%)
Mar 04, 2002 8.310 8.400 8.310 8.350 800 +0.04(+0.48%)
Mar 01, 2002 8.350 8.400 8.200 8.310 10,400 -0.04(-0.48%)
Feb 28, 2002 8.200 8.350 8.200 8.350 2,700 +0.08(+0.97%)
Feb 27, 2002 8.270 8.270 8.270 8.270 0 +0.00(+0.00%)
Feb 26, 2002 8.320 8.400 8.270 8.270 2,800 -0.05(-0.60%)
Feb 25, 2002 8.400 8.400 8.320 8.320 5,700 -0.08(-0.95%)
Feb 22, 2002 8.400 8.400 8.300 8.400 1,900 -0.05(-0.59%)
Feb 21, 2002 8.050 8.450 8.050 8.450 12,800 +0.44(+5.49%)
Feb 20, 2002 7.900 8.100 7.900 8.010 5,400 +0.13(+1.65%)
Feb 19, 2002 7.850 8.000 7.850 7.880 5,900 -0.02(-0.25%)
Feb 18, 2002 7.800 7.900 7.800 7.900 500 +0.00(+0.00%)
Feb 15, 2002 7.800 7.900 7.800 7.900 500 +0.10(+1.28%)
Feb 14, 2002 7.800 7.800 7.750 7.800 1,600 -0.02(-0.26%)
Feb 13, 2002 7.750 7.820 7.700 7.820 16,800 -0.19(-2.37%)
Feb 12, 2002 8.150 8.180 8.010 8.010 1,600 -0.19(-2.32%)
Feb 11, 2002 8.200 8.200 8.200 8.200 300 +0.00(+0.00%)
Feb 08, 2002 8.200 8.200 8.150 8.200 800 +0.05(+0.61%)
Feb 07, 2002 8.000 8.300 7.950 8.150 7,800 +0.20(+2.52%)
Feb 06, 2002 7.600 8.050 7.600 7.950 13,100 +0.35(+4.61%)
Feb 05, 2002 7.600 7.600 7.600 7.600 100 +0.00(+0.00%)
Feb 04, 2002 8.320 8.320 7.600 7.600 30,200 -0.80(-9.52%)
Feb 01, 2002 8.620 8.620 8.300 8.400 12,400 -0.15(-1.75%)
Jan 31, 2002 8.000 8.690 7.930 8.550 31,600 +0.55(+6.88%)
Jan 30, 2002 7.500 8.000 7.500 8.000 9,900 +0.55(+7.38%)
Jan 29, 2002 7.320 7.450 7.260 7.450 8,800 +0.13(+1.78%)
Jan 28, 2002 7.320 7.320 7.320 7.320 3,000 +0.10(+1.39%)
Jan 25, 2002 7.250 7.380 7.210 7.220 5,100 +0.02(+0.28%)
Jan 24, 2002 7.050 7.200 7.000 7.200 5,500 +0.25(+3.60%)
Jan 23, 2002 6.950 6.950 6.950 6.950 1,100 +0.05(+0.72%)
Jan 22, 2002 6.850 6.900 6.820 6.900 1,700 +0.00(+0.00%)
Jan 21, 2002 7.000 7.050 6.850 6.900 8,300 +0.00(+0.00%)
Jan 18, 2002 7.000 7.050 6.850 6.900 830,000 -0.10(-1.43%)
Jan 17, 2002 7.000 7.000 6.940 7.000 3,900 +0.00(+0.00%)
Jan 16, 2002 6.950 7.000 6.950 7.000 600 +0.00(+0.00%)
Jan 15, 2002 6.950 7.050 6.950 7.000 9,300 +0.15(+2.19%)
Jan 14, 2002 6.600 7.000 6.600 6.850 17,700 +0.25(+3.79%)
Jan 11, 2002 6.650 6.650 6.600 6.600 1,400 -0.05(-0.75%)
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.