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

Amrep Corp (NY: AXR )

20.63 -0.38 (-1.81%)
Official Closing 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 (%)
Jun 28, 2019 6.860 6.860 6.560 6.860 2,800 +0.00(+0.00%)
Jun 27, 2019 6.539 7.000 6.539 6.860 2,799 +0.81(+13.39%)
Jun 26, 2019 6.060 6.140 6.000 6.050 2,792 +0.22(+3.78%)
Jun 25, 2019 5.750 5.835 5.750 5.830 1,081 +0.13(+2.28%)
Jun 24, 2019 5.600 5.940 5.450 5.700 13,800 +0.03(+0.53%)
Jun 21, 2019 5.370 5.700 5.370 5.670 3,200 -0.02(-0.35%)
Jun 20, 2019 5.500 5.800 5.460 5.690 25,087 +0.23(+4.21%)
Jun 19, 2019 5.170 5.640 5.170 5.460 25,616 +0.29(+5.61%)
Jun 18, 2019 5.120 5.170 5.087 5.170 32,010 +0.08(+1.55%)
Jun 17, 2019 5.150 5.150 5.070 5.091 42,420 -0.10(-1.91%)
Jun 14, 2019 5.180 5.190 5.120 5.190 10,800 +0.00(+0.00%)
Jun 13, 2019 5.190 5.190 5.190 5.190 1,061 +0.00(+0.00%)
Jun 12, 2019 5.200 5.210 5.170 5.190 5,034 -0.05(-0.95%)
Jun 11, 2019 5.223 5.240 5.223 5.240 1,815 +0.07(+1.35%)
Jun 10, 2019 5.243 5.260 5.070 5.170 5,311 -0.07(-1.34%)
Jun 07, 2019 5.300 5.300 5.190 5.240 4,500 -0.06(-1.13%)
Jun 06, 2019 5.400 5.400 5.300 5.300 13,173 -0.10(-1.85%)
Jun 05, 2019 5.460 5.460 5.390 5.400 2,465 -0.01(-0.28%)
Jun 04, 2019 5.050 5.560 5.050 5.415 23,675 +0.37(+7.23%)
Jun 03, 2019 5.122 5.122 5.000 5.050 5,380 -0.11(-2.13%)
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%)
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.