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 (%)
Sep 30, 2020 5.240 5.630 5.240 5.600 7,148 +0.17(+3.13%)
Sep 29, 2020 5.070 5.430 5.070 5.430 7,091 +0.31(+6.05%)
Sep 28, 2020 4.980 5.150 4.980 5.120 10,678 +0.15(+3.00%)
Sep 25, 2020 5.080 5.116 4.955 4.971 4,300 -0.09(-1.86%)
Sep 24, 2020 5.240 5.240 5.065 5.065 2,539 -0.17(-3.34%)
Sep 23, 2020 5.550 5.550 5.240 5.240 3,575 -0.51(-8.87%)
Sep 22, 2020 5.690 5.830 5.420 5.750 6,672 -0.21(-3.52%)
Sep 21, 2020 5.430 5.960 5.430 5.960 3,597 +0.41(+7.39%)
Sep 18, 2020 5.230 5.570 5.150 5.550 35,100 +0.12(+2.21%)
Sep 17, 2020 5.000 5.430 5.000 5.430 13,585 +0.38(+7.52%)
Sep 16, 2020 4.970 5.070 4.840 5.050 10,543 +0.09(+1.81%)
Sep 15, 2020 5.060 5.080 4.950 4.960 2,408 -0.09(-1.88%)
Sep 14, 2020 4.860 5.055 4.860 5.055 6,831 +0.23(+4.88%)
Sep 11, 2020 4.670 4.893 4.670 4.820 14,800 +0.16(+3.43%)
Sep 10, 2020 4.720 4.840 4.650 4.660 7,068 -0.10(-2.10%)
Sep 09, 2020 4.690 4.780 4.660 4.760 2,980 +0.13(+2.86%)
Sep 08, 2020 4.820 4.824 4.560 4.628 10,636 -0.21(-4.29%)
Sep 04, 2020 4.814 4.880 4.800 4.835 3,500 +0.06(+1.26%)
Sep 03, 2020 4.750 4.785 4.750 4.775 758 +0.02(+0.45%)
Sep 02, 2020 4.740 4.780 4.740 4.754 1,503 +0.05(+1.04%)
Sep 01, 2020 4.590 4.740 4.590 4.705 5,306 +0.17(+3.63%)
Aug 31, 2020 4.450 4.670 4.450 4.540 3,716 -0.01(-0.22%)
Aug 28, 2020 4.440 4.550 4.440 4.550 1,100 +0.02(+0.44%)
Aug 27, 2020 4.530 4.530 4.530 4.530 47 +0.00(+0.00%)
Aug 26, 2020 4.560 4.560 4.440 4.530 4,600 +0.02(+0.44%)
Aug 25, 2020 4.650 4.730 4.450 4.510 11,573 -0.06(-1.31%)
Aug 24, 2020 4.810 4.810 4.460 4.570 11,253 -0.13(-2.77%)
Aug 21, 2020 4.860 4.860 4.650 4.700 7,600 -0.25(-5.15%)
Aug 20, 2020 5.000 5.002 4.900 4.955 2,115 -0.01(-0.30%)
Aug 19, 2020 4.950 4.985 4.900 4.970 2,507 -0.04(-0.80%)
Aug 18, 2020 4.900 5.010 4.900 5.010 877 +0.06(+1.21%)
Aug 17, 2020 5.010 5.014 4.830 4.950 5,043 -0.01(-0.20%)
Aug 14, 2020 4.900 5.040 4.900 4.960 3,100 +0.04(+0.81%)
Aug 13, 2020 4.850 4.970 4.840 4.920 3,466 -0.00(-0.10%)
Aug 12, 2020 4.780 4.930 4.760 4.925 7,076 +0.17(+3.58%)
Aug 11, 2020 4.675 4.830 4.675 4.755 3,025 -0.07(-1.35%)
Aug 10, 2020 4.750 4.820 4.690 4.820 3,600 +0.12(+2.55%)
Aug 07, 2020 4.650 4.750 4.650 4.700 103,100 +0.09(+1.95%)
Aug 06, 2020 4.600 4.610 4.590 4.610 3,136 +0.01(+0.22%)
Aug 05, 2020 4.610 4.610 4.497 4.600 9,622 +0.00(+0.00%)
Aug 04, 2020 4.500 4.600 4.500 4.600 3,770 +0.12(+2.68%)
Aug 03, 2020 4.500 4.500 4.438 4.480 3,336 +0.02(+0.45%)
Jul 31, 2020 4.420 4.530 4.420 4.460 900 -0.02(-0.45%)
Jul 30, 2020 4.480 4.480 4.480 4.480 406 -0.02(-0.44%)
Jul 29, 2020 4.500 4.590 4.490 4.500 10,505 +0.00(+0.00%)
Jul 28, 2020 4.430 4.500 4.420 4.500 2,700 -0.04(-0.88%)
Jul 27, 2020 4.600 4.650 4.530 4.540 9,860 -0.06(-1.30%)
Jul 24, 2020 4.520 4.600 4.410 4.600 2,900 +0.08(+1.77%)
Jul 23, 2020 4.580 4.580 4.510 4.520 1,266 -0.06(-1.31%)
Jul 22, 2020 4.520 4.600 4.510 4.580 6,994 +0.01(+0.11%)
Jul 21, 2020 4.640 4.640 4.430 4.575 3,356 -0.04(-0.76%)
Jul 20, 2020 4.650 4.680 4.510 4.610 2,308 +0.01(+0.22%)
Jul 17, 2020 4.502 4.625 4.502 4.600 900 -0.05(-1.08%)
Jul 16, 2020 4.610 4.650 4.585 4.650 5,228 -0.05(-1.06%)
Jul 15, 2020 4.700 4.700 4.699 4.700 5,259 -0.03(-0.64%)
Jul 14, 2020 4.670 4.730 4.670 4.730 600 +0.06(+1.37%)
Jul 13, 2020 4.590 4.710 4.590 4.666 1,317 -0.03(-0.72%)
Jul 10, 2020 4.750 4.750 4.580 4.700 6,900 -0.03(-0.63%)
Jul 09, 2020 4.700 4.730 4.700 4.730 726 +0.01(+0.21%)
Jul 08, 2020 4.720 4.720 4.720 4.720 176 +0.01(+0.21%)
Jul 07, 2020 4.740 4.740 4.700 4.710 1,418 -0.03(-0.63%)
Jul 06, 2020 4.700 4.800 4.700 4.740 4,381 +0.06(+1.23%)
Jul 02, 2020 4.900 4.900 4.599 4.682 9,300 +0.12(+2.69%)
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.