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

Amrep Corp (NY: AXR )

21.02 +0.41 (+2.01%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 30, 2014 6.020 6.160 6.000 6.130 5,062 +0.01(+0.16%)
Jun 27, 2014 6.050 6.300 6.000 6.120 7,728 -0.03(-0.41%)
Jun 26, 2014 6.070 6.145 6.070 6.145 562 +0.02(+0.25%)
Jun 25, 2014 6.040 6.160 6.000 6.130 13,331 -0.07(-1.13%)
Jun 24, 2014 6.230 6.230 6.130 6.200 840 +0.14(+2.31%)
Jun 23, 2014 6.070 6.250 5.950 6.060 4,260 -0.04(-0.66%)
Jun 20, 2014 6.150 6.266 6.100 6.100 6,567 -0.06(-0.97%)
Jun 19, 2014 6.300 6.300 6.150 6.160 4,308 -0.14(-2.22%)
Jun 18, 2014 6.490 6.720 6.300 6.300 5,809 -0.19(-2.93%)
Jun 17, 2014 6.481 6.532 6.480 6.490 2,723 +0.03(+0.46%)
Jun 16, 2014 6.470 6.700 6.440 6.460 11,766 +0.12(+1.89%)
Jun 13, 2014 6.760 6.930 6.340 6.340 11,906 -0.27(-4.08%)
Jun 12, 2014 5.500 6.980 5.500 6.610 110,128 +1.43(+27.61%)
Jun 11, 2014 5.290 5.440 5.080 5.180 12,159 +0.03(+0.58%)
Jun 10, 2014 5.280 5.410 5.120 5.150 5,141 -0.09(-1.72%)
Jun 06, 2014 5.210 5.250 5.020 5.240 11,114 +0.09(+1.74%)
Jun 05, 2014 5.000 5.190 5.000 5.151 8,007 +0.05(+0.99%)
Jun 04, 2014 5.210 5.210 5.100 5.100 431 +0.04(+0.79%)
Jun 03, 2014 5.010 5.220 4.970 5.060 6,854 -0.04(-0.78%)
Jun 02, 2014 4.900 5.180 4.888 5.100 12,615 +0.24(+4.94%)
May 30, 2014 4.601 4.860 4.601 4.860 11,629 +0.32(+7.05%)
May 29, 2014 4.580 4.580 4.540 4.540 2,500 +0.10(+2.25%)
May 28, 2014 4.370 4.530 4.310 4.440 11,620 +0.30(+7.25%)
May 27, 2014 4.310 4.460 3.790 4.140 83,515 -0.26(-5.91%)
May 23, 2014 4.310 4.400 4.400 4.400 23,300 +0.11(+2.56%)
May 22, 2014 4.580 4.640 4.250 4.290 22,400 -0.26(-5.71%)
May 21, 2014 4.620 4.680 4.550 4.550 20,100 -0.05(-1.09%)
May 20, 2014 4.670 4.800 4.540 4.600 31,941 -0.16(-3.36%)
May 19, 2014 4.650 4.800 4.620 4.760 22,482 +0.10(+2.14%)
May 16, 2014 4.800 4.809 4.620 4.660 22,284 -0.20(-4.12%)
May 15, 2014 5.000 5.000 4.800 4.860 31,837 -0.11(-2.21%)
May 14, 2014 5.150 5.240 4.950 4.970 17,704 -0.11(-2.17%)
May 13, 2014 5.200 5.230 5.080 5.080 7,643 -0.12(-2.31%)
May 12, 2014 5.260 5.270 5.150 5.200 15,277 -0.08(-1.52%)
May 09, 2014 5.340 5.370 5.280 5.280 9,859 -0.06(-1.12%)
May 08, 2014 5.340 5.400 5.340 5.340 6,421 -0.01(-0.19%)
May 07, 2014 5.380 5.450 5.340 5.350 23,776 -0.03(-0.56%)
May 06, 2014 5.400 5.409 5.370 5.380 2,311 -0.01(-0.19%)
May 05, 2014 5.510 5.520 5.370 5.390 36,649 -0.13(-2.36%)
May 02, 2014 5.500 5.524 5.500 5.520 5,800 -0.03(-0.54%)
May 01, 2014 5.460 5.560 5.460 5.550 12,026 +0.11(+2.02%)
Apr 30, 2014 5.490 5.600 5.420 5.440 16,529 -0.18(-3.20%)
Apr 29, 2014 5.470 5.850 5.450 5.620 138,195 +0.14(+2.55%)
Apr 28, 2014 5.480 5.490 5.440 5.480 18,890 +0.01(+0.18%)
Apr 25, 2014 5.520 5.520 5.454 5.470 11,053 -0.14(-2.56%)
Apr 24, 2014 5.720 5.720 5.500 5.614 19,940 -0.12(-2.03%)
Apr 23, 2014 5.990 5.990 5.730 5.730 12,536 -0.21(-3.53%)
Apr 22, 2014 5.845 5.940 5.825 5.940 2,020 -0.00(-0.00%)
Apr 21, 2014 5.950 5.950 5.940 5.940 648 +0.06(+1.02%)
Apr 17, 2014 5.800 5.880 5.880 5.880 900 +0.00(+0.00%)
Apr 16, 2014 5.960 5.990 5.880 5.880 1,450 +0.12(+2.08%)
Apr 15, 2014 5.940 5.940 5.740 5.760 11,585 -0.17(-2.87%)
Apr 14, 2014 6.010 6.040 5.920 5.930 10,565 -0.08(-1.33%)
Apr 11, 2014 5.980 6.160 5.970 6.010 25,284 +0.01(+0.17%)
Apr 10, 2014 6.150 6.380 5.930 6.000 12,552 -0.19(-3.07%)
Apr 09, 2014 6.200 6.250 6.190 6.190 1,000 +0.11(+1.81%)
Apr 08, 2014 6.130 6.260 6.080 6.080 7,446 -0.09(-1.44%)
Apr 07, 2014 6.140 6.350 6.070 6.169 14,206 +0.03(+0.47%)
Apr 04, 2014 6.200 6.230 6.130 6.140 4,227 -0.06(-0.97%)
Apr 03, 2014 6.350 6.350 6.190 6.200 14,766 -0.19(-2.97%)
Apr 02, 2014 6.360 6.540 6.330 6.390 28,655 +0.09(+1.43%)
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.