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: 7:00 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 (%)
Jul 31, 2017 6.880 6.880 6.870 6.880 2,015 +0.00(+0.00%)
Jul 28, 2017 6.528 6.880 6.528 6.880 2,499 +0.08(+1.18%)
Jul 27, 2017 6.799 6.800 6.770 6.800 4,930 +0.05(+0.74%)
Jul 26, 2017 6.700 6.750 6.570 6.750 2,731 +0.07(+1.05%)
Jul 25, 2017 6.850 6.850 6.670 6.680 9,986 -0.14(-2.05%)
Jul 24, 2017 6.830 6.850 6.750 6.820 10,546 +0.15(+2.25%)
Jul 21, 2017 6.850 6.870 6.670 6.670 5,373 -0.13(-1.91%)
Jul 20, 2017 6.940 6.940 6.662 6.800 4,305 -0.01(-0.15%)
Jul 19, 2017 6.750 6.820 6.750 6.810 4,889 +0.10(+1.49%)
Jul 18, 2017 6.720 6.820 6.655 6.710 8,559 -0.28(-4.01%)
Jul 17, 2017 6.540 6.990 6.520 6.990 16,899 +0.14(+2.04%)
Jul 14, 2017 6.780 6.912 6.540 6.850 16,846 +0.07(+1.00%)
Jul 13, 2017 6.640 7.000 6.520 6.782 18,594 +0.14(+2.15%)
Jul 12, 2017 6.540 6.790 6.520 6.640 2,541 -0.07(-1.04%)
Jul 11, 2017 6.710 6.800 6.700 6.710 3,491 -0.09(-1.32%)
Jul 10, 2017 6.800 6.960 6.740 6.800 10,570 +0.02(+0.29%)
Jul 07, 2017 6.770 6.880 6.770 6.780 28,031 -0.21(-3.00%)
Jul 06, 2017 6.930 6.990 6.775 6.990 12,008 +0.01(+0.14%)
Jul 05, 2017 6.780 6.990 6.710 6.980 7,687 +0.20(+2.95%)
Jul 03, 2017 6.780 6.860 6.720 6.780 1,584 +0.00(+0.00%)
Jun 30, 2017 6.780 6.780 6.780 6.780 356 -0.01(-0.10%)
Jun 29, 2017 6.945 6.945 6.787 6.787 7,058 +0.01(+0.13%)
Jun 28, 2017 6.730 6.920 6.696 6.778 6,384 -0.00(-0.02%)
Jun 23, 2017 6.780 1 -0.01(-0.14%)
Jun 22, 2017 6.730 6.810 6.725 6.789 2,606 -0.03(-0.45%)
Jun 21, 2017 6.690 6.840 6.690 6.820 1,410 +0.10(+1.49%)
Jun 20, 2017 6.880 6.880 6.620 6.720 1,812 -0.25(-3.58%)
Jun 19, 2017 6.920 7.000 6.920 6.969 2,921 -0.01(-0.15%)
Jun 16, 2017 6.970 7.000 6.845 6.980 7,916 +0.09(+1.28%)
Jun 14, 2017 6.892 16 -0.09(-1.27%)
Jun 13, 2017 6.970 6.989 6.711 6.980 1,410 -0.01(-0.13%)
Jun 12, 2017 6.970 7.000 6.970 6.989 3,335 +0.10(+1.44%)
Jun 09, 2017 7.030 7.030 6.824 6.890 10,763 -0.09(-1.29%)
Jun 08, 2017 6.530 6.980 6.530 6.980 2,012 +0.53(+8.22%)
Jun 07, 2017 6.720 6.720 6.200 6.450 8,442 -0.38(-5.56%)
Jun 06, 2017 6.589 6.840 6.587 6.830 2,625 +0.37(+5.73%)
Jun 05, 2017 6.500 6.620 6.450 6.460 9,518 -0.14(-2.11%)
Jun 02, 2017 6.430 6.600 6.430 6.599 2,578 +0.10(+1.53%)
Jun 01, 2017 6.530 6.750 6.500 6.500 549 +0.13(+2.04%)
May 25, 2017 6.370 14 -0.09(-1.39%)
May 23, 2017 6.460 85 +0.06(+0.95%)
May 22, 2017 6.301 6.400 6.250 6.399 3,329 +0.10(+1.57%)
May 19, 2017 6.160 6.320 6.150 6.300 4,313 +0.06(+0.96%)
May 18, 2017 6.130 6.430 6.130 6.240 1,373 +0.19(+3.14%)
May 17, 2017 6.000 6.060 5.880 6.050 6,165 +0.15(+2.54%)
May 16, 2017 6.070 6.146 5.610 5.900 134,431 -0.28(-4.52%)
May 15, 2017 6.010 6.200 6.010 6.179 12,366 +0.08(+1.31%)
May 12, 2017 6.060 6.100 5.700 6.099 37,676 +0.04(+0.65%)
May 11, 2017 6.210 6.210 6.030 6.060 2,209 -0.09(-1.46%)
May 10, 2017 6.120 6.160 6.120 6.150 817 +0.12(+1.99%)
May 09, 2017 5.900 6.090 5.900 6.030 3,702 +0.03(+0.50%)
May 08, 2017 5.910 6.120 5.910 6.000 1,721 +0.07(+1.18%)
May 05, 2017 5.950 5.970 5.930 5.930 2,009 +0.08(+1.37%)
May 04, 2017 5.857 5.920 5.166 5.850 72,235 +0.07(+1.17%)
May 03, 2017 5.810 5.950 5.400 5.782 91,423 -0.06(-0.99%)
May 02, 2017 6.059 6.059 5.805 5.840 87,923 -0.05(-0.85%)
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.