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 31, 2019 5.110 5.160 5.060 5.160 2,100 +0.01(+0.19%)
May 30, 2019 5.150 5.170 5.050 5.150 13,328 -0.02(-0.39%)
May 29, 2019 5.170 5.210 5.150 5.170 11,061 -0.03(-0.58%)
May 28, 2019 5.310 5.310 5.160 5.200 1,886 -0.11(-2.07%)
May 24, 2019 5.340 5.340 5.190 5.310 21,500 -0.06(-1.12%)
May 23, 2019 5.370 5.370 5.370 5.370 138 +0.03(+0.56%)
May 22, 2019 5.340 5.390 5.260 5.340 1,315 -0.05(-0.93%)
May 21, 2019 5.340 5.400 5.240 5.390 21,318 +0.06(+1.13%)
May 20, 2019 5.380 5.380 5.230 5.330 10,698 -0.07(-1.25%)
May 17, 2019 5.580 5.620 5.360 5.397 29,600 -0.17(-3.10%)
May 16, 2019 5.520 5.790 5.520 5.570 2,887 +0.01(+0.18%)
May 15, 2019 5.230 5.670 5.200 5.560 37,459 +0.39(+7.54%)
May 14, 2019 5.270 5.340 5.086 5.170 4,527 -0.16(-3.08%)
May 13, 2019 5.290 5.334 5.230 5.334 1,051 -0.07(-1.22%)
May 10, 2019 5.500 5.500 5.400 5.400 21,000 -0.08(-1.46%)
May 09, 2019 5.470 5.500 5.470 5.480 4,608 +0.01(+0.18%)
May 08, 2019 5.470 5.470 5.470 5.470 499 +0.00(+0.00%)
May 07, 2019 5.470 5.500 5.470 5.470 1,152 -0.02(-0.36%)
May 06, 2019 5.500 5.510 5.450 5.490 12,054 +0.01(+0.18%)
May 03, 2019 5.590 5.590 5.413 5.480 9,900 -0.15(-2.66%)
May 02, 2019 5.499 5.630 5.499 5.630 6,182 +0.05(+0.89%)
May 01, 2019 5.600 5.617 5.350 5.580 19,648 +0.00(+0.01%)
Apr 30, 2019 5.660 5.700 5.396 5.580 16,872 -0.13(-2.28%)
Apr 29, 2019 5.420 5.710 5.417 5.710 11,047 +0.29(+5.35%)
Apr 26, 2019 5.560 5.560 5.420 5.420 600 -0.04(-0.73%)
Apr 25, 2019 5.440 5.590 5.440 5.460 401 +0.06(+1.11%)
Apr 24, 2019 5.550 5.550 5.400 5.400 768 -0.19(-3.40%)
Apr 23, 2019 5.580 5.710 5.420 5.590 7,493 +0.00(+0.00%)
Apr 22, 2019 5.710 5.710 5.230 5.590 17,514 -0.20(-3.45%)
Apr 18, 2019 5.600 5.790 5.600 5.790 400 +0.16(+2.84%)
Apr 17, 2019 5.630 5.630 5.630 5.630 312 +0.03(+0.53%)
Apr 16, 2019 5.597 5.650 5.597 5.600 825 -0.02(-0.35%)
Apr 15, 2019 5.610 5.700 5.610 5.620 5,654 -0.10(-1.75%)
Apr 12, 2019 5.990 6.010 5.290 5.720 12,700 -0.19(-3.21%)
Apr 11, 2019 5.840 6.100 5.770 5.910 7,117 +0.07(+1.20%)
Apr 10, 2019 5.930 6.030 5.740 5.840 4,048 -0.05(-0.85%)
Apr 09, 2019 5.810 5.950 5.760 5.890 8,089 +0.11(+1.90%)
Apr 08, 2019 5.900 5.900 5.780 5.780 2,037 -0.04(-0.69%)
Apr 05, 2019 5.820 5.930 5.780 5.820 2,800 +0.08(+1.36%)
Apr 04, 2019 5.820 5.940 5.742 5.742 7,425 +0.02(+0.38%)
Apr 03, 2019 5.950 6.100 5.700 5.720 9,859 -0.19(-3.21%)
Apr 02, 2019 5.830 6.150 5.720 5.910 10,459 +0.09(+1.58%)
Apr 01, 2019 5.761 5.890 5.740 5.818 2,410 +0.07(+1.18%)
Mar 29, 2019 5.700 5.780 5.700 5.750 900 +0.08(+1.41%)
Mar 28, 2019 5.700 5.730 5.660 5.670 1,403 -0.03(-0.53%)
Mar 27, 2019 5.710 5.710 5.600 5.700 878 -0.05(-0.87%)
Mar 26, 2019 5.670 5.900 5.670 5.750 2,286 +0.10(+1.77%)
Mar 25, 2019 5.747 6.217 5.650 5.650 7,725 -0.10(-1.74%)
Mar 22, 2019 5.600 5.750 5.600 5.750 900 +0.22(+3.98%)
Mar 21, 2019 5.290 5.739 5.290 5.530 7,801 +0.19(+3.48%)
Mar 20, 2019 5.110 5.344 5.070 5.344 1,027 +0.19(+3.77%)
Mar 19, 2019 5.170 5.210 5.150 5.150 3,040 -0.01(-0.19%)
Mar 18, 2019 5.520 5.540 5.010 5.160 6,187 -0.36(-6.52%)
Mar 15, 2019 5.520 5.520 5.420 5.520 900 -0.03(-0.54%)
Mar 13, 2019 5.550 5.550 5.550 0 -0.05(-0.89%)
Mar 12, 2019 5.580 5.730 5.550 5.600 4,913 +0.00(+0.00%)
Mar 11, 2019 5.740 5.740 5.570 5.600 19,832 -0.10(-1.75%)
Mar 08, 2019 5.720 6.020 5.700 5.700 10,600 +0.02(+0.35%)
Mar 07, 2019 5.920 5.920 5.680 5.680 7,881 -0.23(-3.91%)
Mar 06, 2019 5.650 6.100 5.647 5.911 14,267 +0.20(+3.52%)
Mar 05, 2019 5.650 5.710 5.650 5.710 1,648 +0.03(+0.53%)
Mar 04, 2019 5.790 5.980 5.680 5.680 9,425 -0.11(-1.90%)
Mar 01, 2019 5.960 6.030 5.790 5.790 700 -0.19(-3.18%)
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%)
Dec 03, 2018 6.850 7.200 6.847 7.200 2,487 +0.34(+4.96%)
Nov 30, 2018 7.260 7.300 6.860 6.860 3,900 -0.41(-5.64%)
Nov 29, 2018 7.048 7.270 6.832 7.270 2,649 +0.26(+3.71%)
Nov 28, 2018 7.220 7.220 7.010 7.010 1,996 -0.21(-2.94%)
Nov 27, 2018 7.030 7.360 6.880 7.223 3,001 +0.00(+0.00%)
Nov 26, 2018 6.980 7.390 6.860 7.223 8,248 +0.20(+2.89%)
Nov 23, 2018 7.020 7.020 7.020 7.020 600 +0.04(+0.57%)
Nov 21, 2018 6.980 6.980 6.980 0 +0.04(+0.58%)
Nov 20, 2018 7.030 7.030 6.840 6.940 1,150 -0.13(-1.84%)
Nov 19, 2018 6.960 7.390 6.817 7.070 8,572 +0.07(+1.00%)
Nov 16, 2018 7.090 7.120 6.620 7.000 3,300 -0.20(-2.78%)
Nov 15, 2018 7.390 7.390 7.150 7.200 1,878 +0.05(+0.70%)
Nov 14, 2018 7.260 7.450 7.088 7.150 2,778 -0.15(-2.05%)
Nov 13, 2018 7.240 7.450 6.980 7.300 8,490 +0.02(+0.27%)
Nov 12, 2018 7.280 7.280 7.280 7.280 154 +0.00(+0.00%)
Nov 09, 2018 7.280 7.280 7.280 7.280 100 +0.00(+0.00%)
Nov 08, 2018 7.280 7.280 7.280 7.280 206 +0.15(+2.10%)
Nov 07, 2018 6.750 7.500 6.750 7.130 1,397 +0.42(+6.26%)
Nov 06, 2018 6.710 6.710 6.710 6.710 265 -0.04(-0.59%)
Nov 05, 2018 6.490 6.750 6.490 6.750 625 +0.30(+4.65%)
Nov 02, 2018 6.560 6.580 6.400 6.450 1,200 -0.07(-1.07%)
Nov 01, 2018 6.620 6.700 6.510 6.520 2,886 -0.14(-2.10%)
Oct 31, 2018 6.390 6.700 6.390 6.660 3,380 +0.12(+1.83%)
Oct 30, 2018 6.780 6.780 6.540 6.540 200 -0.28(-4.11%)
Oct 29, 2018 6.510 6.820 6.240 6.820 3,569 +0.27(+4.12%)
Oct 26, 2018 6.700 6.700 6.250 6.550 5,600 -0.18(-2.67%)
Oct 25, 2018 7.020 7.069 6.730 6.730 5,561 -0.14(-2.04%)
Oct 24, 2018 7.220 7.550 6.753 6.870 43,748 -0.41(-5.58%)
Oct 23, 2018 7.330 7.330 7.075 7.276 1,566 +0.08(+1.07%)
Oct 22, 2018 7.207 7.680 7.097 7.199 29,051 -0.37(-4.90%)
Oct 19, 2018 7.250 7.810 6.980 7.570 20,400 +0.27(+3.70%)
Oct 18, 2018 7.160 7.590 6.907 7.300 13,063 +0.21(+2.96%)
Oct 17, 2018 7.100 7.460 6.900 7.090 22,505 -0.05(-0.70%)
Oct 16, 2018 6.990 7.175 6.857 7.140 14,233 +0.14(+2.00%)
Oct 15, 2018 6.997 7.000 6.997 7.000 1,084 -0.03(-0.43%)
Oct 12, 2018 7.120 7.120 7.030 7.030 1,400 +0.01(+0.14%)
Oct 11, 2018 7.080 7.120 7.017 7.020 6,084 -0.03(-0.43%)
Oct 10, 2018 7.120 7.120 7.050 7.050 666 +0.10(+1.44%)
Oct 09, 2018 6.930 7.090 6.930 6.950 1,027 -0.12(-1.63%)
Oct 08, 2018 7.220 7.320 6.500 7.065 5,532 -0.36(-4.91%)
Oct 05, 2018 7.430 7.430 7.430 7.430 200 +0.07(+0.95%)
Oct 04, 2018 7.510 7.632 7.360 7.360 743 -0.19(-2.52%)
Oct 03, 2018 7.810 7.830 7.550 7.550 2,333 +0.14(+1.89%)
Oct 02, 2018 7.320 7.470 7.320 7.410 759 +0.07(+0.95%)
Oct 01, 2018 7.280 7.340 7.280 7.340 405 +0.03(+0.41%)
Sep 28, 2018 7.310 7.310 7.310 7.310 200 +0.01(+0.14%)
Sep 27, 2018 7.221 7.300 7.221 7.300 1,594 +0.08(+1.11%)
Sep 26, 2018 7.220 7.220 7.220 7.220 174 -0.04(-0.55%)
Sep 25, 2018 7.140 7.280 7.000 7.260 3,307 -0.33(-4.35%)
Sep 24, 2018 7.530 7.600 7.280 7.590 6,440 -0.45(-5.60%)
Sep 21, 2018 8.970 8.970 8.040 8.040 6,500 -1.20(-12.99%)
Sep 20, 2018 9.840 9.840 8.870 9.240 8,376 -0.51(-5.23%)
Sep 19, 2018 9.880 9.880 9.620 9.750 9,840 +0.06(+0.62%)
Sep 18, 2018 9.490 9.700 9.411 9.690 16,886 +0.11(+1.15%)
Sep 17, 2018 8.890 9.670 8.890 9.580 6,960 +0.67(+7.52%)
Sep 14, 2018 8.900 9.000 8.820 8.910 3,700 +0.01(+0.11%)
Sep 13, 2018 8.460 9.000 8.460 8.900 8,718 +0.40(+4.71%)
Sep 12, 2018 7.700 8.500 7.700 8.500 8,005 +0.59(+7.46%)
Sep 11, 2018 7.662 7.934 7.500 7.910 13,508 +0.36(+4.77%)
Sep 10, 2018 7.450 7.550 7.450 7.550 3,722 +0.14(+1.89%)
Sep 07, 2018 7.410 7.410 7.410 7.410 100 -0.00(-0.00%)
Sep 06, 2018 7.410 7.410 7.410 7.410 11 +0.00(+0.00%)
Sep 05, 2018 7.410 7.410 7.410 7.410 153 +0.00(+0.00%)
Sep 04, 2018 7.410 7.410 7.410 7.410 14 +0.00(+0.00%)
Aug 31, 2018 7.410 7.410 7.410 0 +0.00(+0.00%)
Aug 30, 2018 7.410 7.410 132 +0.00(+0.00%)
Aug 29, 2018 7.410 7.410 7.410 7.410 323 -0.04(-0.54%)
Aug 28, 2018 7.450 7.450 150 +0.00(+0.00%)
Aug 27, 2018 7.450 7.450 7.450 7.450 188 +0.02(+0.27%)
Aug 24, 2018 7.430 7.430 7.430 7.430 300 +0.04(+0.54%)
Aug 23, 2018 7.390 7.390 7.390 7.390 70 +0.00(+0.00%)
Aug 22, 2018 7.350 7.390 7.310 7.390 696 +0.04(+0.54%)
Aug 21, 2018 7.390 7.390 7.350 7.350 593 -0.05(-0.68%)
Aug 20, 2018 7.397 7.400 7.397 7.400 1,390 +0.00(+0.00%)
Aug 17, 2018 7.400 7.400 7.400 7.400 1,400 +0.03(+0.41%)
Aug 16, 2018 7.370 7.370 7.360 7.370 796 +0.04(+0.55%)
Aug 15, 2018 7.260 7.330 7.191 7.330 1,398 -0.03(-0.36%)
Aug 14, 2018 7.357 7.357 19 +0.00(+0.00%)
Aug 13, 2018 7.357 7.357 7.357 7.357 4 -0.00(-0.05%)
Aug 10, 2018 7.360 7.360 7.360 7.360 100 +0.00(+0.05%)
Aug 09, 2018 7.357 7.357 7.357 7.357 94 +0.00(+0.00%)
Aug 08, 2018 7.357 7.357 64 +0.00(+0.00%)
Aug 07, 2018 7.357 7.357 7.357 7.357 1 +0.00(+0.00%)
Aug 06, 2018 7.357 7.357 75 -0.00(-0.05%)
Aug 03, 2018 7.320 7.360 7.320 7.360 1,800 +0.00(+0.00%)
Aug 02, 2018 7.360 7.360 7.360 7.360 61 +0.00(+0.00%)
Aug 01, 2018 7.360 7.360 7.360 7.360 15 +0.00(+0.00%)
Jul 31, 2018 7.360 7.360 7.357 7.360 792 -0.04(-0.49%)
Jul 30, 2018 7.396 7.396 79 -0.00(-0.05%)
Jul 27, 2018 7.400 7.400 7.400 7.400 100 -0.00(-0.00%)
Jul 23, 2018 7.400 7.400 7.400 47 +0.19(+2.64%)
Jul 20, 2018 7.210 7.210 7.210 7.210 1,529 +0.01(+0.14%)
Jul 19, 2018 7.230 7.230 7.200 7.200 374 +0.01(+0.14%)
Jul 16, 2018 7.190 7.190 7.190 140 +0.12(+1.70%)
Jul 13, 2018 7.110 7.130 7.070 7.070 4,979 -0.13(-1.81%)
Jul 11, 2018 7.200 7.200 7.200 9 +0.15(+2.13%)
Jul 10, 2018 7.190 7.240 7.050 7.050 1,602 -0.11(-1.54%)
Jul 09, 2018 7.151 7.160 7.151 7.160 349 -0.03(-0.42%)
Jul 05, 2018 7.190 7.190 7.190 13 +0.06(+0.84%)
Jun 28, 2018 7.130 7.130 7.130 0 -0.03(-0.42%)
Jun 27, 2018 7.160 7.160 7.160 7.160 1,115 +0.04(+0.56%)
Jun 22, 2018 7.120 7.120 7.120 9 +0.04(+0.56%)
Jun 21, 2018 7.030 7.080 7.030 7.080 876 -0.02(-0.28%)
Jun 20, 2018 7.100 7.100 7.050 7.100 625 +0.10(+1.43%)
Jun 19, 2018 7.160 7.160 7.000 7.000 627 -0.12(-1.69%)
Jun 18, 2018 7.120 7.120 7.120 7.120 697 -0.04(-0.56%)
Jun 15, 2018 7.080 7.160 7.080 7.160 1,112 +0.08(+1.13%)
Jun 14, 2018 7.080 7.080 7.080 7.080 119 +0.04(+0.57%)
Jun 13, 2018 7.040 7.040 7.040 7.040 120 +0.04(+0.57%)
Jun 12, 2018 6.997 7.000 6.997 7.000 1,501 +0.00(+0.04%)
Jun 11, 2018 6.910 7.000 6.910 6.997 2,304 +0.13(+1.85%)
Jun 08, 2018 7.000 7.030 6.870 6.870 1,592 -0.13(-1.86%)
Jun 07, 2018 6.980 7.006 6.980 7.000 3,323 +0.11(+1.60%)
Jun 06, 2018 7.117 7.117 6.890 6.890 2,682 -0.25(-3.49%)
Jun 04, 2018 7.139 7.139 7.139 6 +0.06(+0.83%)
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.