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

Amrep Corp (NY: AXR )

20.63 UNCHANGED
Streaming Delayed 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 (%)
May 30, 2003 11.62 11.74 11.62 11.74 800 +0.08(+0.69%)
May 29, 2003 11.73 11.73 11.61 11.66 2,100 -0.14(-1.19%)
May 28, 2003 11.85 11.85 11.80 11.80 500 -0.10(-0.84%)
May 27, 2003 11.65 11.93 11.65 11.90 1,800 +0.31(+2.67%)
May 23, 2003 11.42 11.59 11.42 11.59 1,100 +0.18(+1.58%)
May 22, 2003 11.40 11.55 11.35 11.41 5,400 +0.13(+1.15%)
May 21, 2003 11.24 11.30 11.20 11.28 2,600 +0.08(+0.71%)
May 20, 2003 11.07 11.25 11.07 11.20 2,900 +0.15(+1.36%)
May 19, 2003 11.39 11.39 11.05 11.05 4,100 -0.24(-2.13%)
May 16, 2003 11.26 11.29 11.21 11.29 600 +0.01(+0.09%)
May 15, 2003 11.32 11.37 11.28 11.28 1,200 -0.11(-0.97%)
May 14, 2003 11.37 11.39 11.37 11.39 900 +0.12(+1.06%)
May 13, 2003 11.12 11.40 11.12 11.27 3,300 +0.16(+1.44%)
May 12, 2003 10.44 11.12 10.44 11.11 5,700 +0.71(+6.83%)
May 09, 2003 10.25 10.40 10.25 10.40 1,600 +0.20(+1.96%)
May 08, 2003 10.25 10.25 10.10 10.20 1,900 -0.05(-0.49%)
May 07, 2003 9.830 10.25 9.830 10.25 6,600 +0.44(+4.49%)
May 06, 2003 9.700 9.850 9.700 9.810 3,200 +0.11(+1.13%)
May 05, 2003 9.300 9.700 9.260 9.700 3,800 +0.50(+5.43%)
May 02, 2003 9.300 9.300 9.200 9.200 2,400 -0.17(-1.81%)
May 01, 2003 9.370 9.370 9.370 9.370 200 -0.03(-0.32%)
Apr 30, 2003 9.370 9.420 9.370 9.400 1,600 +0.06(+0.64%)
Apr 29, 2003 9.400 9.400 9.290 9.340 2,800 -0.01(-0.11%)
Apr 28, 2003 9.080 9.350 9.080 9.350 1,800 +0.28(+3.09%)
Apr 25, 2003 9.050 9.070 9.050 9.070 800 +0.02(+0.22%)
Apr 24, 2003 8.950 9.050 8.950 9.050 4,500 +0.15(+1.69%)
Apr 23, 2003 8.700 8.900 8.700 8.900 3,800 +0.22(+2.53%)
Apr 22, 2003 8.680 8.680 8.680 8.680 400 -0.02(-0.23%)
Apr 21, 2003 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Apr 17, 2003 8.700 8.780 8.690 8.700 19,900 +0.01(+0.12%)
Apr 16, 2003 8.600 8.710 8.600 8.690 11,100 -0.01(-0.11%)
Apr 15, 2003 8.430 8.800 8.430 8.700 55,900 +0.27(+3.20%)
Apr 14, 2003 8.360 8.430 8.360 8.430 1,000 +0.07(+0.84%)
Apr 11, 2003 8.330 8.360 8.330 8.360 3,900 +0.05(+0.60%)
Apr 10, 2003 8.310 8.310 8.310 8.310 100 +0.00(+0.00%)
Apr 09, 2003 8.310 8.310 8.310 8.310 1,600 +0.01(+0.12%)
Apr 08, 2003 8.440 8.440 8.300 8.300 7,500 -0.14(-1.66%)
Apr 07, 2003 8.400 8.440 8.360 8.440 8,500 +0.03(+0.36%)
Apr 04, 2003 8.480 8.490 8.400 8.410 2,700 -0.09(-1.06%)
Apr 03, 2003 8.580 8.580 8.450 8.500 1,100 -0.11(-1.28%)
Apr 02, 2003 8.700 8.700 8.610 8.610 12,300 -0.09(-1.03%)
Apr 01, 2003 8.700 8.730 8.690 8.700 30,400 +0.01(+0.12%)
Mar 31, 2003 8.700 8.710 8.690 8.690 8,900 -0.01(-0.11%)
Mar 28, 2003 8.600 8.710 8.600 8.700 6,500 +0.14(+1.64%)
Mar 27, 2003 8.560 8.560 8.560 8.560 100 +0.01(+0.12%)
Mar 26, 2003 8.500 8.550 8.500 8.550 7,200 +0.01(+0.12%)
Mar 25, 2003 8.590 8.590 8.520 8.540 600 -0.11(-1.27%)
Mar 24, 2003 8.700 8.800 8.650 8.650 3,500 -0.03(-0.35%)
Mar 21, 2003 8.510 8.680 8.510 8.680 3,200 +0.18(+2.12%)
Mar 20, 2003 8.500 8.500 8.500 8.500 500 -0.10(-1.16%)
Mar 19, 2003 8.600 8.600 8.600 8.600 100 -0.06(-0.69%)
Mar 18, 2003 8.660 8.660 8.660 8.660 300 -0.09(-1.03%)
Mar 17, 2003 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Mar 14, 2003 8.690 8.750 8.600 8.750 4,700 +0.15(+1.74%)
Mar 13, 2003 8.390 8.600 8.350 8.600 2,400 +0.26(+3.12%)
Mar 12, 2003 8.290 8.340 8.260 8.340 2,800 +0.09(+1.09%)
Mar 11, 2003 8.290 8.300 8.250 8.250 2,200 +0.01(+0.12%)
Mar 10, 2003 8.170 8.240 8.170 8.240 1,900 +0.11(+1.35%)
Mar 07, 2003 8.140 8.140 8.120 8.130 1,800 -0.02(-0.25%)
Mar 06, 2003 8.110 8.150 8.100 8.150 2,900 +0.00(+0.00%)
Mar 05, 2003 8.200 8.200 8.120 8.150 4,000 +0.00(+0.00%)
Mar 04, 2003 8.120 8.170 8.110 8.150 3,100 +0.04(+0.49%)
Mar 03, 2003 8.100 8.110 8.100 8.110 1,800 +0.07(+0.87%)
Feb 28, 2003 7.960 8.040 7.960 8.040 2,500 +0.12(+1.52%)
Feb 27, 2003 7.990 7.990 7.920 7.920 3,500 -0.07(-0.88%)
Feb 26, 2003 7.990 7.990 7.990 7.990 100 +0.05(+0.63%)
Feb 25, 2003 8.050 8.050 7.850 7.940 8,800 -0.11(-1.37%)
Feb 24, 2003 7.970 8.050 7.970 8.050 1,300 +0.05(+0.63%)
Feb 21, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Feb 20, 2003 8.000 8.000 8.000 8.000 100 +0.08(+1.01%)
Feb 19, 2003 7.920 7.920 7.920 7.920 0 +0.00(+0.00%)
Feb 18, 2003 7.930 7.930 7.920 7.920 2,100 -0.01(-0.13%)
Feb 14, 2003 7.940 7.940 7.920 7.930 500 +0.01(+0.13%)
Feb 13, 2003 7.920 7.920 7.920 7.920 0 +0.00(+0.00%)
Feb 12, 2003 8.000 8.000 7.920 7.920 4,300 -0.18(-2.22%)
Feb 11, 2003 8.090 8.100 8.090 8.100 1,100 +0.00(+0.00%)
Feb 10, 2003 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Feb 07, 2003 8.100 8.100 8.100 8.100 300 -0.02(-0.25%)
Feb 06, 2003 8.120 8.120 8.120 8.120 100 +0.04(+0.50%)
Feb 05, 2003 8.030 8.080 8.030 8.080 800 +0.09(+1.13%)
Feb 04, 2003 7.990 7.990 7.990 7.990 400 -0.02(-0.25%)
Jan 31, 2003 7.950 8.010 7.950 8.010 7,200 +0.07(+0.88%)
Jan 30, 2003 7.940 7.940 7.940 7.940 1,000 +0.06(+0.76%)
Jan 29, 2003 7.880 7.880 7.880 7.880 0 +0.07(+0.90%)
Jan 28, 2003 7.800 7.810 7.750 7.810 600 +0.00(+0.00%)
Jan 27, 2003 7.830 7.840 7.810 7.810 4,200 -0.12(-1.51%)
Jan 24, 2003 7.930 7.930 7.930 7.930 700 -0.01(-0.13%)
Jan 23, 2003 7.940 7.940 7.940 7.940 200 -0.06(-0.75%)
Jan 22, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 21, 2003 8.000 8.000 8.000 8.000 1,600 +0.00(+0.00%)
Jan 17, 2003 7.950 8.000 7.950 8.000 700 +0.00(+0.00%)
Jan 16, 2003 8.000 8.050 8.000 8.000 2,200 +0.02(+0.25%)
Jan 15, 2003 7.930 7.990 7.930 7.980 600 +0.06(+0.76%)
Jan 14, 2003 7.920 7.920 7.920 7.920 500 +0.03(+0.38%)
Jan 13, 2003 7.920 7.920 7.890 7.890 300 +0.02(+0.25%)
Jan 10, 2003 7.810 7.950 7.810 7.870 3,300 +0.07(+0.90%)
Jan 09, 2003 7.610 7.800 7.600 7.800 3,200 +0.18(+2.36%)
Jan 08, 2003 7.600 7.620 7.500 7.620 5,000 -0.03(-0.39%)
Jan 07, 2003 7.700 7.750 7.650 7.650 4,100 -0.04(-0.52%)
Jan 06, 2003 7.700 7.700 7.690 7.690 600 +0.04(+0.52%)
Jan 03, 2003 7.750 7.750 7.560 7.650 5,900 -0.13(-1.67%)
Jan 02, 2003 7.800 7.800 7.750 7.780 3,400 +0.03(+0.39%)
Dec 31, 2002 7.740 7.750 7.740 7.750 2,000 +0.05(+0.65%)
Dec 27, 2002 7.770 7.810 7.700 7.700 5,600 -0.05(-0.65%)
Dec 26, 2002 7.560 7.760 7.560 7.750 3,100 +0.30(+4.03%)
Dec 24, 2002 7.450 7.450 7.450 7.450 500 +0.05(+0.68%)
Dec 23, 2002 7.450 7.450 7.400 7.400 9,600 -0.05(-0.67%)
Dec 20, 2002 7.450 7.450 7.450 7.450 200 -0.04(-0.53%)
Dec 19, 2002 7.490 7.490 7.490 7.490 0 +0.00(+0.00%)
Dec 18, 2002 7.490 7.490 7.490 7.490 0 +0.00(+0.00%)
Dec 17, 2002 7.400 7.490 7.400 7.490 1,600 +0.03(+0.40%)
Dec 16, 2002 7.460 7.460 7.460 7.460 0 +0.00(+0.00%)
Dec 13, 2002 7.400 7.510 7.380 7.460 7,100 +0.11(+1.50%)
Dec 12, 2002 7.350 7.350 7.350 7.350 1,300 +0.07(+0.96%)
Dec 11, 2002 7.320 7.320 7.270 7.280 500 -0.04(-0.55%)
Dec 10, 2002 7.320 7.320 7.320 7.320 100 -0.04(-0.54%)
Dec 09, 2002 7.280 7.380 7.280 7.360 5,100 +0.01(+0.14%)
Dec 06, 2002 7.350 7.350 7.350 7.350 0 -0.05(-0.68%)
Dec 05, 2002 7.460 7.460 7.400 7.400 2,400 -0.06(-0.80%)
Dec 04, 2002 7.500 7.500 7.460 7.460 5,500 -0.04(-0.53%)
Dec 03, 2002 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 02, 2002 7.550 7.550 7.500 7.500 700 -0.09(-1.19%)
Nov 29, 2002 7.630 7.630 7.590 7.590 700 -0.09(-1.17%)
Nov 27, 2002 7.680 7.680 7.680 7.680 0 +0.00(+0.00%)
Nov 26, 2002 7.700 7.710 7.680 7.680 1,200 -0.10(-1.29%)
Nov 25, 2002 7.800 7.800 7.750 7.780 2,200 -0.02(-0.26%)
Nov 22, 2002 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Nov 21, 2002 7.800 7.800 7.800 7.800 1,000 -0.07(-0.89%)
Nov 20, 2002 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Nov 19, 2002 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Nov 18, 2002 7.905 7.905 7.870 7.870 2,300 -0.03(-0.38%)
Nov 15, 2002 7.950 7.950 7.900 7.900 600 -0.05(-0.63%)
Nov 14, 2002 8.010 8.010 7.950 7.950 1,500 -0.03(-0.38%)
Nov 13, 2002 8.010 8.010 7.980 7.980 1,200 -0.02(-0.25%)
Nov 12, 2002 7.970 8.000 7.970 8.000 400 +0.00(+0.00%)
Nov 11, 2002 8.000 8.000 8.000 8.000 400 +0.05(+0.63%)
Nov 08, 2002 7.950 7.950 7.950 7.950 100 -0.01(-0.13%)
Nov 07, 2002 7.960 7.960 7.960 7.960 100 -0.01(-0.13%)
Nov 06, 2002 7.970 7.970 7.970 7.970 300 -0.05(-0.56%)
Nov 05, 2002 8.050 8.050 8.000 8.015 3,200 +0.02(+0.19%)
Nov 04, 2002 8.140 8.140 8.000 8.000 1,800 -0.06(-0.74%)
Nov 01, 2002 8.030 8.080 8.030 8.060 1,600 -0.07(-0.86%)
Oct 31, 2002 8.130 8.130 8.130 8.130 0 +0.00(+0.00%)
Oct 30, 2002 8.130 8.130 8.130 8.130 0 +0.00(+0.00%)
Oct 29, 2002 8.150 8.150 8.130 8.130 2,400 -0.02(-0.25%)
Oct 28, 2002 8.150 8.150 8.150 8.150 200 +0.05(+0.62%)
Oct 25, 2002 7.970 8.100 7.900 8.100 2,100 +0.10(+1.25%)
Oct 24, 2002 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Oct 23, 2002 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Oct 22, 2002 8.080 8.080 8.000 8.000 1,000 -0.08(-0.99%)
Oct 21, 2002 8.100 8.100 8.030 8.080 2,600 +0.08(+1.00%)
Oct 18, 2002 8.120 8.120 8.000 8.000 2,600 -0.02(-0.25%)
Oct 17, 2002 7.950 8.100 7.950 8.020 2,200 +0.13(+1.65%)
Oct 16, 2002 7.850 7.950 7.850 7.890 3,300 +0.09(+1.15%)
Oct 15, 2002 7.800 7.800 7.710 7.800 4,400 +0.00(+0.00%)
Oct 14, 2002 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Oct 11, 2002 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Oct 10, 2002 8.060 8.060 7.800 7.800 4,900 -0.30(-3.70%)
Oct 09, 2002 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Oct 08, 2002 8.200 8.200 8.100 8.100 1,700 -0.11(-1.34%)
Oct 07, 2002 8.200 8.210 8.200 8.210 300 +0.01(+0.12%)
Oct 04, 2002 8.200 8.200 8.150 8.200 1,200 -0.05(-0.61%)
Oct 03, 2002 8.250 8.250 8.250 8.250 6,200 -0.35(-4.07%)
Oct 02, 2002 8.500 8.600 8.500 8.600 400 +0.20(+2.38%)
Oct 01, 2002 8.250 8.400 8.250 8.400 1,800 +0.10(+1.20%)
Sep 30, 2002 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Sep 27, 2002 8.290 8.300 8.290 8.300 300 +0.00(+0.00%)
Sep 26, 2002 8.300 8.310 8.300 8.300 600 +0.00(+0.00%)
Sep 25, 2002 8.300 8.300 8.200 8.300 3,100 -0.05(-0.60%)
Sep 24, 2002 8.350 8.350 8.350 8.350 500 -0.10(-1.18%)
Sep 23, 2002 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Sep 20, 2002 8.450 8.450 8.450 8.450 500 -0.05(-0.59%)
Sep 19, 2002 8.520 8.550 8.500 8.500 500 +0.01(+0.12%)
Sep 18, 2002 8.490 8.490 8.490 8.490 0 +0.00(+0.00%)
Sep 17, 2002 8.490 8.490 8.490 8.490 0 +0.00(+0.00%)
Sep 16, 2002 8.490 8.490 8.490 8.490 400 -0.01(-0.12%)
Sep 13, 2002 8.500 8.500 8.500 8.500 100 +0.01(+0.12%)
Sep 12, 2002 8.490 8.490 8.490 8.490 200 -0.01(-0.12%)
Sep 11, 2002 8.500 8.510 8.500 8.500 1,400 +0.04(+0.47%)
Sep 10, 2002 8.460 8.460 8.460 8.460 500 -0.04(-0.47%)
Sep 09, 2002 8.540 8.540 8.500 8.500 800 -0.05(-0.58%)
Sep 06, 2002 8.600 8.600 8.520 8.550 1,900 +0.00(+0.00%)
Sep 05, 2002 8.480 8.550 8.480 8.550 1,000 +0.05(+0.59%)
Sep 04, 2002 8.350 8.500 8.350 8.500 2,500 +0.09(+1.07%)
Sep 03, 2002 8.400 8.450 8.400 8.410 210,000 -0.06(-0.71%)
Aug 30, 2002 8.440 8.470 8.440 8.470 300 +0.05(+0.59%)
Aug 29, 2002 8.420 8.420 8.420 8.420 100 +0.02(+0.24%)
Aug 28, 2002 8.300 8.400 8.300 8.400 19,000 -0.20(-2.33%)
Aug 27, 2002 8.600 8.600 8.600 8.600 400 +0.00(+0.00%)
Aug 26, 2002 8.700 8.700 8.600 8.600 4,400 +0.12(+1.42%)
Aug 23, 2002 8.500 8.500 8.420 8.480 3,500 -0.07(-0.82%)
Aug 22, 2002 8.500 8.550 8.500 8.550 8,500 +0.05(+0.59%)
Aug 21, 2002 8.600 8.600 8.500 8.500 2,000 +0.00(+0.00%)
Aug 20, 2002 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Aug 16, 2002 8.510 8.600 8.490 8.500 14,400 +0.00(+0.00%)
Aug 15, 2002 8.400 8.850 8.400 8.500 1,010,000 +0.20(+2.41%)
Aug 14, 2002 8.150 8.300 8.150 8.300 2,500 +0.19(+2.34%)
Aug 13, 2002 8.150 8.150 8.080 8.110 1,900 +0.01(+0.12%)
Aug 12, 2002 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Aug 07, 2002 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Aug 06, 2002 8.110 8.110 8.100 8.100 2,500 -0.05(-0.61%)
Aug 05, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Aug 02, 2002 8.150 8.150 8.150 8.150 600 -0.05(-0.61%)
Aug 01, 2002 8.250 8.250 8.150 8.200 4,300 -0.10(-1.20%)
Jul 31, 2002 8.290 8.300 8.290 8.300 200,000 +0.05(+0.61%)
Jul 30, 2002 8.120 8.250 8.120 8.250 1,400 +0.09(+1.10%)
Jul 29, 2002 8.210 8.310 8.160 8.160 4,000 -0.04(-0.49%)
Jul 26, 2002 8.080 8.200 8.080 8.200 1,500 +0.04(+0.49%)
Jul 25, 2002 8.060 8.200 8.060 8.160 2,800 +0.11(+1.37%)
Jul 24, 2002 7.900 8.050 7.900 8.050 1,100 +0.05(+0.63%)
Jul 23, 2002 8.000 8.000 8.000 8.000 700 +0.00(+0.00%)
Jul 22, 2002 8.000 8.000 8.000 8.000 1,100 -0.01(-0.12%)
Jul 19, 2002 8.000 8.010 8.000 8.010 1,100 -0.05(-0.62%)
Jul 17, 2002 8.060 8.100 8.060 8.060 1,700 -0.09(-1.10%)
Jul 12, 2002 8.150 8.150 8.150 8.150 800 -0.05(-0.61%)
Jul 11, 2002 8.250 8.250 8.200 8.200 1,400 -0.05(-0.61%)
Jul 10, 2002 8.300 8.300 8.250 8.250 2,500 -0.05(-0.60%)
Jul 09, 2002 8.260 8.300 8.260 8.300 3,400 +0.05(+0.61%)
Jul 08, 2002 8.200 8.250 8.200 8.250 200 +0.04(+0.49%)
Jul 05, 2002 8.210 8.210 8.210 8.210 0 +0.00(+0.00%)
Jul 04, 2002 8.330 8.330 8.210 8.210 1,500 +0.00(+0.00%)
Jul 03, 2002 8.330 8.330 8.210 8.210 150,000 -0.19(-2.26%)
Jul 02, 2002 8.600 8.650 8.350 8.400 9,900 -0.30(-3.45%)
Jul 01, 2002 8.350 8.700 8.350 8.700 6,200 +0.40(+4.82%)
Jun 28, 2002 8.300 8.300 8.250 8.300 3,200 +0.00(+0.00%)
Jun 27, 2002 8.100 8.300 8.100 8.300 5,300 +0.25(+3.11%)
Jun 26, 2002 8.050 8.050 8.050 8.050 2,000 +0.00(+0.00%)
Jun 25, 2002 8.050 8.050 8.050 8.050 1,000 +0.00(+0.00%)
Jun 21, 2002 8.100 8.100 8.050 8.050 2,300 -0.03(-0.37%)
Jun 20, 2002 8.060 8.080 8.060 8.080 700 +0.03(+0.37%)
Jun 19, 2002 7.900 8.150 7.900 8.050 7,700 +0.15(+1.90%)
Jun 18, 2002 7.820 7.900 7.780 7.900 8,900 +0.01(+0.13%)
Jun 17, 2002 7.820 7.890 7.820 7.890 3,000 +0.00(+0.00%)
Jun 14, 2002 7.890 7.890 7.890 7.890 0 +0.00(+0.00%)
Jun 12, 2002 7.890 7.890 7.890 7.890 1,000 +0.00(+0.00%)
Jun 11, 2002 7.880 7.900 7.880 7.890 2,100 +0.04(+0.51%)
Jun 10, 2002 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Jun 07, 2002 7.850 7.850 7.850 7.850 2,000 +0.11(+1.42%)
Jun 06, 2002 7.710 7.760 7.710 7.740 400 +0.04(+0.52%)
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.