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

Amrep Corp (NY: AXR )

20.35 -0.22 (-1.07%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 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 (%)
Aug 31, 2012 5.080 5.160 4.800 5.050 15,866 +0.05(+1.00%)
Aug 30, 2012 5.320 5.343 4.910 5.000 116,529 -0.27(-5.12%)
Aug 29, 2012 5.690 5.700 5.150 5.270 28,259 -0.10(-1.86%)
Aug 27, 2012 5.630 5.900 5.240 5.370 5,916 -0.45(-7.73%)
Aug 24, 2012 5.750 5.990 5.750 5.820 6,650 +0.07(+1.22%)
Aug 23, 2012 6.000 6.000 5.750 5.750 5,550 -0.26(-4.33%)
Aug 21, 2012 6.010 6.010 6.010 6.010 3,300 +0.00(+0.00%)
Aug 20, 2012 6.010 6.010 6.010 6.010 1,031 +0.01(+0.17%)
Aug 17, 2012 6.050 6.050 6.000 6.000 1,400 +0.00(+0.00%)
Aug 16, 2012 6.000 6.010 6.000 6.000 3,005 +0.00(+0.00%)
Aug 15, 2012 6.010 6.010 5.950 6.000 5,393 -0.01(-0.17%)
Aug 14, 2012 6.060 6.060 5.850 6.010 4,906 -0.02(-0.33%)
Aug 11, 2012 6.030 6.030 6.030 0 +0.00(+0.00%)
Aug 10, 2012 6.030 6.030 6.030 6.030 167 -0.12(-1.95%)
Aug 07, 2012 6.130 6.150 6.150 6.150 9,100 +0.05(+0.82%)
Aug 03, 2012 6.100 6.100 6.100 6.100 400 -0.02(-0.33%)
Jul 31, 2012 6.120 6.120 6.120 6.120 100 +0.05(+0.82%)
Jul 27, 2012 6.070 6.070 6.070 6.070 500 -0.13(-2.10%)
Jul 26, 2012 6.130 6.210 6.100 6.200 6,300 +0.05(+0.81%)
Jul 25, 2012 6.150 6.150 6.150 6.150 4,347 -0.05(-0.80%)
Jul 23, 2012 6.150 6.200 6.200 6.200 4,000 +0.05(+0.81%)
Jul 20, 2012 6.150 6.150 6.150 6.150 3,500 +0.00(+0.00%)
Jul 19, 2012 6.180 6.190 6.150 6.150 2,834 -0.10(-1.60%)
Jul 18, 2012 6.250 6.250 6.250 6.250 100 -0.03(-0.53%)
Jul 17, 2012 6.284 6.284 6.284 6.284 100 -0.02(-0.26%)
Jul 14, 2012 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 13, 2012 6.300 6.300 6.300 6.300 200 +0.02(+0.32%)
Jul 12, 2012 6.280 6.280 6.280 6.280 1,000 +0.00(+0.00%)
Jul 11, 2012 6.250 6.290 6.250 6.280 1,350 +0.05(+0.75%)
Jul 10, 2012 6.230 6.250 6.230 6.233 11,700 +0.00(+0.05%)
Jul 09, 2012 6.120 6.340 6.120 6.230 18,693 +0.09(+1.47%)
Jul 06, 2012 6.140 6.140 6.140 6.140 600 -0.01(-0.16%)
Jul 05, 2012 6.100 6.167 6.100 6.150 17,901 +0.05(+0.82%)
Jul 03, 2012 6.054 6.100 6.054 6.100 9,100 +0.05(+0.83%)
Jun 29, 2012 6.030 6.050 6.050 6.050 10,900 +0.10(+1.68%)
Jun 28, 2012 6.100 6.100 5.950 5.950 300 -0.10(-1.65%)
Jun 27, 2012 5.950 6.050 5.950 6.050 5,688 +0.00(+0.00%)
Jun 26, 2012 6.060 6.060 5.920 6.050 947 +0.05(+0.83%)
Jun 25, 2012 6.020 6.050 6.000 6.000 3,160 +0.20(+3.45%)
Jun 22, 2012 6.000 6.010 5.800 5.800 6,042 -0.27(-4.45%)
Jun 21, 2012 6.173 6.210 6.070 6.070 400 +0.00(+0.00%)
Jun 20, 2012 6.150 6.170 6.070 6.070 1,500 -0.06(-0.92%)
Jun 19, 2012 6.150 6.170 6.010 6.126 4,735 +0.01(+0.10%)
Jun 18, 2012 6.090 6.120 6.090 6.120 2,200 +0.07(+1.16%)
Jun 15, 2012 6.100 6.110 6.000 6.050 2,930 -0.02(-0.33%)
Jun 14, 2012 6.150 6.250 6.070 6.070 3,140 -0.05(-0.82%)
Jun 12, 2012 6.120 6.120 6.120 6.120 1,600 +0.04(+0.66%)
Jun 11, 2012 6.140 6.140 6.020 6.080 3,298 -0.04(-0.65%)
Jun 08, 2012 6.080 6.120 6.020 6.120 1,100 -0.00(-0.08%)
Jun 07, 2012 6.150 6.180 6.125 6.125 2,300 +0.03(+0.41%)
Jun 06, 2012 6.430 6.540 6.100 6.100 17,544 -0.38(-5.86%)
Jun 05, 2012 6.450 6.530 6.360 6.480 4,200 +0.05(+0.78%)
Jun 04, 2012 6.600 6.750 6.420 6.430 4,387 -0.19(-2.87%)
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.