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

Amrep Corp (NY: AXR )

20.75 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2013 9.310 9.650 9.000 9.000 16,626 -0.30(-3.23%)
Apr 29, 2013 9.580 9.610 9.300 9.300 8,297 -0.16(-1.69%)
Apr 26, 2013 9.850 9.460 9.250 9.460 9,897 +0.01(+0.11%)
Apr 25, 2013 9.670 9.880 9.410 9.450 10,480 -0.10(-1.05%)
Apr 24, 2013 9.840 9.880 9.180 9.550 16,871 -0.23(-2.35%)
Apr 23, 2013 9.860 10.36 9.780 9.780 15,203 -0.12(-1.21%)
Apr 22, 2013 9.990 10.35 9.900 9.900 3,100 -0.10(-1.00%)
Apr 19, 2013 10.17 10.17 9.970 10.00 1,362 -0.30(-2.91%)
Apr 18, 2013 10.20 10.30 9.780 10.30 17,002 -0.05(-0.48%)
Apr 17, 2013 10.55 10.55 10.35 10.35 2,095 -0.20(-1.90%)
Apr 16, 2013 11.25 11.25 10.27 10.55 8,312 -0.45(-4.09%)
Apr 15, 2013 11.25 11.25 10.67 11.00 3,057 -0.49(-4.26%)
Apr 11, 2013 11.07 11.49 11.49 11.49 5,200 +0.14(+1.23%)
Apr 10, 2013 11.84 11.84 10.57 11.35 6,089 +0.04(+0.35%)
Apr 09, 2013 10.88 11.86 10.70 11.31 12,368 +0.84(+8.02%)
Apr 08, 2013 10.62 10.75 10.47 10.47 1,198 -0.41(-3.77%)
Apr 05, 2013 10.07 10.89 10.05 10.88 7,573 +0.44(+4.21%)
Apr 04, 2013 10.25 10.86 10.15 10.44 4,788 -0.15(-1.42%)
Apr 03, 2013 11.31 11.31 10.15 10.59 6,998 -0.47(-4.25%)
Apr 02, 2013 11.28 12.10 10.90 11.06 6,677 -0.19(-1.69%)
Apr 01, 2013 11.52 12.28 10.82 11.25 8,183 +0.10(+0.90%)
Mar 28, 2013 11.54 12.35 11.14 11.15 16,682 -0.17(-1.50%)
Mar 27, 2013 11.03 12.46 11.03 11.32 8,507 +0.26(+2.35%)
Mar 26, 2013 11.00 11.52 10.91 11.06 10,686 +0.18(+1.65%)
Mar 25, 2013 10.92 10.97 10.72 10.88 7,039 +0.10(+0.93%)
Mar 22, 2013 9.990 10.99 9.960 10.78 10,852 +0.68(+6.73%)
Mar 21, 2013 9.540 10.90 9.460 10.10 23,489 +0.34(+3.48%)
Mar 20, 2013 9.550 9.930 9.550 9.760 3,411 +0.20(+2.09%)
Mar 19, 2013 9.520 9.820 9.520 9.560 9,908 -0.17(-1.75%)
Mar 18, 2013 9.820 9.820 9.730 9.730 642 +0.01(+0.10%)
Mar 15, 2013 9.530 9.760 9.463 9.720 6,958 +0.28(+2.97%)
Mar 14, 2013 9.579 9.580 9.400 9.440 4,787 -0.04(-0.42%)
Mar 13, 2013 9.450 10.19 9.300 9.480 4,291 +0.07(+0.74%)
Mar 12, 2013 9.410 9.410 9.410 9.410 204 -0.08(-0.84%)
Mar 11, 2013 9.320 9.960 8.400 9.490 5,841 +0.17(+1.82%)
Mar 08, 2013 9.790 9.790 8.990 9.320 6,260 -0.18(-1.89%)
Mar 07, 2013 9.010 9.730 8.840 9.500 9,723 +0.50(+5.56%)
Mar 06, 2013 8.680 9.020 8.610 9.000 3,623 +0.48(+5.63%)
Mar 05, 2013 8.140 8.520 8.140 8.520 4,777 +0.32(+3.90%)
Mar 04, 2013 8.060 8.409 8.050 8.200 8,265 -0.04(-0.49%)
Mar 01, 2013 8.520 8.520 8.060 8.240 13,630 -0.45(-5.18%)
Feb 28, 2013 8.716 8.969 8.650 8.690 3,961 +0.04(+0.46%)
Feb 27, 2013 8.700 8.920 8.650 8.650 2,995 -0.05(-0.57%)
Feb 26, 2013 8.690 8.720 8.540 8.700 8,406 +0.30(+3.57%)
Feb 25, 2013 8.500 8.680 8.400 8.400 13,054 -0.10(-1.18%)
Feb 22, 2013 8.550 8.720 8.500 8.500 13,978 -0.10(-1.16%)
Feb 21, 2013 8.980 8.980 8.600 8.600 6,352 -0.13(-1.49%)
Feb 20, 2013 9.120 9.120 8.730 8.730 6,325 -0.36(-3.96%)
Feb 19, 2013 9.448 9.448 9.070 9.090 15,470 -0.37(-3.91%)
Feb 15, 2013 9.330 9.500 9.300 9.460 2,867 +0.05(+0.53%)
Feb 14, 2013 9.450 9.620 9.280 9.410 67,700 +0.11(+1.18%)
Feb 13, 2013 9.280 9.300 9.280 9.300 2,479 -0.05(-0.53%)
Feb 12, 2013 9.750 10.04 9.280 9.350 5,360 -0.16(-1.68%)
Feb 11, 2013 9.640 9.640 9.380 9.510 3,178 +0.01(+0.11%)
Feb 08, 2013 9.500 9.500 9.430 9.500 7,202 -0.04(-0.42%)
Feb 07, 2013 9.480 9.570 9.480 9.540 106,030 +0.04(+0.42%)
Feb 06, 2013 9.470 9.640 9.470 9.500 14,287 -0.25(-2.56%)
Feb 04, 2013 10.05 10.22 9.750 9.750 6,048 -0.16(-1.61%)
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.