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

Amrep Corp (NY: AXR )

20.57 -0.42 (-2.00%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 31, 2017 6.060 6.410 6.060 6.410 61,168 +0.23(+3.72%)
Mar 30, 2017 6.280 6.680 6.000 6.180 40,448 -0.10(-1.59%)
Mar 29, 2017 6.520 6.520 6.010 6.280 37,534 -0.15(-2.33%)
Mar 28, 2017 6.270 6.460 6.270 6.430 746 +0.22(+3.54%)
Mar 27, 2017 6.290 6.300 6.210 6.210 2,439 -0.04(-0.64%)
Mar 24, 2017 6.299 6.410 6.250 6.250 2,000 +0.01(+0.16%)
Mar 23, 2017 6.240 6.370 6.150 6.240 29,000 +0.07(+1.13%)
Mar 22, 2017 5.800 6.170 5.740 6.170 43,596 +0.32(+5.47%)
Mar 21, 2017 5.870 5.870 5.780 5.850 806 -0.08(-1.35%)
Mar 20, 2017 5.980 6.110 5.930 5.930 10,646 +0.00(+0.00%)
Mar 17, 2017 6.140 6.225 5.930 5.930 22,865 -0.21(-3.42%)
Mar 16, 2017 5.970 6.180 5.970 6.140 18,667 +0.26(+4.42%)
Mar 15, 2017 6.050 6.330 5.880 5.880 22,383 -0.22(-3.61%)
Mar 14, 2017 5.900 6.100 5.878 6.100 25,659 +0.20(+3.39%)
Mar 13, 2017 5.950 5.950 5.900 5.900 13,236 -0.06(-1.01%)
Mar 10, 2017 6.200 6.200 5.950 5.960 12,329 -0.30(-4.79%)
Mar 09, 2017 5.829 6.260 5.829 6.260 643 +0.40(+6.83%)
Mar 08, 2017 6.030 6.030 5.851 5.860 6,673 -0.18(-2.98%)
Mar 07, 2017 6.040 6.040 6.040 6.040 119 +0.02(+0.33%)
Mar 06, 2017 6.100 6.100 6.000 6.020 4,459 -0.04(-0.66%)
Mar 03, 2017 6.090 6.100 6.060 6.060 2,120 -0.06(-0.98%)
Mar 02, 2017 6.080 6.120 6.080 6.120 201 +0.12(+2.00%)
Mar 01, 2017 6.060 6.150 6.000 6.000 22,963 -0.17(-2.76%)
Feb 28, 2017 6.060 6.170 5.860 6.170 38,105 +0.06(+0.98%)
Feb 27, 2017 5.910 6.420 5.910 6.110 30,482 +0.17(+2.86%)
Feb 23, 2017 5.940 7 -0.04(-0.67%)
Feb 22, 2017 5.339 6.532 5.339 5.980 16,312 -0.38(-5.98%)
Feb 21, 2017 6.260 6.409 6.260 6.360 12,230 +0.06(+0.95%)
Feb 17, 2017 6.300 6.300 6.300 0 -0.10(-1.56%)
Feb 16, 2017 6.290 6.400 6.270 6.400 3,346 +0.15(+2.32%)
Feb 15, 2017 6.570 6.570 5.590 6.255 29,843 -0.32(-4.79%)
Feb 14, 2017 6.570 6.570 6.570 6.570 351 +0.16(+2.50%)
Feb 13, 2017 6.520 6.889 6.400 6.410 9,758 -0.24(-3.61%)
Feb 10, 2017 6.780 6.830 6.650 6.650 34,864 -0.21(-3.05%)
Feb 09, 2017 6.859 6.859 6.859 6.859 1,100 +0.02(+0.23%)
Feb 08, 2017 6.871 6.880 6.820 6.843 2,232 -0.06(-0.83%)
Feb 07, 2017 6.900 6.900 6.900 6.900 107 +0.00(+0.00%)
Feb 06, 2017 6.543 6.950 6.510 6.900 4,971 +0.04(+0.58%)
Feb 03, 2017 6.890 6.950 6.860 6.860 1,987 -0.05(-0.72%)
Feb 02, 2017 7.000 7.000 6.910 6.910 1,609 -0.09(-1.29%)
Feb 01, 2017 7.010 7.040 6.890 7.000 26,822 -0.04(-0.57%)
Jan 31, 2017 7.000 7.040 6.983 7.040 4,209 -0.01(-0.14%)
Jan 30, 2017 7.010 7.050 7.010 7.050 830 +0.04(+0.61%)
Jan 27, 2017 7.007 7.007 7.007 7.007 265 +0.00(+0.03%)
Jan 26, 2017 7.005 7.005 7.005 7.005 290 -0.04(-0.64%)
Jan 25, 2017 7.060 7.070 7.050 7.050 982 +0.05(+0.71%)
Jan 24, 2017 7.070 7.080 6.990 7.000 3,459 +0.00(+0.00%)
Jan 20, 2017 7.000 7.000 7.000 0 -0.08(-1.13%)
Jan 19, 2017 6.790 7.080 6.500 7.080 35,332 +0.26(+3.81%)
Jan 18, 2017 7.100 7.100 6.780 6.820 96,319 -0.18(-2.57%)
Jan 17, 2017 7.010 7.010 7.000 7.000 2,326 -0.09(-1.28%)
Jan 13, 2017 7.091 7.091 7.091 0 +0.09(+1.29%)
Jan 12, 2017 7.000 7.000 7.000 7.000 20,014 +0.01(+0.14%)
Jan 11, 2017 7.000 7.000 6.990 6.990 2,005 +0.13(+1.90%)
Jan 10, 2017 7.050 7.050 6.860 6.860 3,639 -0.18(-2.54%)
Jan 09, 2017 6.870 7.060 6.850 7.039 60,857 +0.17(+2.45%)
Jan 06, 2017 7.200 7.210 6.870 6.870 19,485 -0.35(-4.84%)
Jan 05, 2017 7.220 7.220 7.220 7.220 201 -0.05(-0.69%)
Jan 04, 2017 7.270 7.270 7.270 7.270 116 -0.06(-0.82%)
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.