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 (%)
Dec 31, 2012 14.61 15.04 14.40 15.01 8,263 +0.61(+4.24%)
Dec 28, 2012 14.48 15.77 14.30 14.40 18,044 +0.20(+1.41%)
Dec 27, 2012 13.83 15.19 13.10 14.20 36,960 +0.50(+3.65%)
Dec 26, 2012 13.75 13.88 13.48 13.70 9,585 -0.19(-1.37%)
Dec 24, 2012 13.98 13.98 13.74 13.89 5,714 -0.11(-0.79%)
Dec 21, 2012 12.55 14.15 12.12 14.00 15,818 +1.44(+11.46%)
Dec 20, 2012 12.51 13.00 12.50 12.56 32,728 +0.27(+2.20%)
Dec 19, 2012 11.45 12.45 11.30 12.29 66,073 +1.04(+9.24%)
Dec 18, 2012 10.29 11.54 10.29 11.25 21,525 +0.96(+9.33%)
Dec 17, 2012 10.05 10.39 10.05 10.29 1,700 +0.42(+4.23%)
Dec 14, 2012 9.630 10.96 9.600 9.872 29,177 +0.21(+2.19%)
Dec 13, 2012 9.850 9.940 9.440 9.660 13,950 -0.29(-2.91%)
Dec 12, 2012 9.980 9.980 9.830 9.950 14,308 -0.05(-0.50%)
Dec 11, 2012 10.00 10.15 9.790 10.00 10,144 +0.01(+0.09%)
Dec 10, 2012 8.560 10.10 8.560 9.991 34,977 +1.30(+14.97%)
Dec 07, 2012 8.710 8.979 8.200 8.690 13,520 +0.16(+1.88%)
Dec 06, 2012 7.870 8.720 7.870 8.530 24,479 +0.73(+9.36%)
Dec 05, 2012 7.710 8.250 7.600 7.800 16,615 +0.25(+3.31%)
Dec 04, 2012 8.220 8.415 7.510 7.550 45,474 -0.43(-5.39%)
Nov 30, 2012 9.060 9.060 7.980 7.980 43,869 -0.96(-10.78%)
Nov 29, 2012 7.720 9.490 7.720 8.944 64,689 +1.59(+21.69%)
Nov 28, 2012 6.688 7.540 6.670 7.350 18,900 +0.74(+11.20%)
Nov 27, 2012 6.550 6.610 6.540 6.610 6,800 +0.16(+2.48%)
Nov 26, 2012 6.600 6.750 6.450 6.450 17,028 -0.12(-1.83%)
Nov 23, 2012 6.575 6.600 6.530 6.570 5,000 +0.04(+0.61%)
Nov 21, 2012 6.510 6.530 6.450 6.530 5,400 -0.04(-0.61%)
Nov 20, 2012 6.510 6.600 6.490 6.570 5,300 -0.07(-1.05%)
Nov 19, 2012 6.860 6.870 6.550 6.640 9,400 +0.08(+1.22%)
Nov 16, 2012 6.560 6.810 6.560 6.560 6,412 +0.07(+1.08%)
Nov 15, 2012 6.390 6.530 6.350 6.490 10,305 +0.09(+1.41%)
Nov 14, 2012 6.690 6.690 6.400 6.400 800 -0.20(-3.03%)
Nov 13, 2012 6.600 6.630 6.600 6.600 500 +0.00(+0.00%)
Nov 12, 2012 6.310 6.600 6.310 6.600 6,300 -0.08(-1.20%)
Nov 09, 2012 6.520 6.680 6.520 6.680 836 +0.23(+3.57%)
Nov 08, 2012 6.300 6.470 6.300 6.450 1,500 +0.10(+1.57%)
Nov 07, 2012 6.400 6.540 6.300 6.350 7,480 -0.11(-1.70%)
Nov 06, 2012 6.680 6.710 6.400 6.460 33,900 -0.04(-0.62%)
Nov 05, 2012 6.400 6.670 6.400 6.500 4,909 +0.10(+1.56%)
Nov 02, 2012 6.750 6.750 6.400 6.400 6,606 -0.28(-4.19%)
Nov 01, 2012 6.610 6.730 6.400 6.680 9,230 +0.18(+2.77%)
Oct 31, 2012 6.490 6.520 6.330 6.500 5,200 -0.10(-1.52%)
Oct 26, 2012 6.600 6.600 6.600 6.600 18,000 -0.15(-2.22%)
Oct 25, 2012 6.870 6.880 6.750 6.750 400 +0.08(+1.20%)
Oct 24, 2012 6.620 6.780 6.520 6.670 8,400 -0.03(-0.45%)
Oct 23, 2012 6.520 6.700 6.500 6.700 6,412 -0.18(-2.62%)
Oct 19, 2012 7.260 7.260 6.860 6.880 8,280 -0.47(-6.39%)
Oct 18, 2012 7.750 7.750 7.350 7.350 6,542 -0.40(-5.16%)
Oct 17, 2012 7.940 8.180 7.700 7.750 10,021 -0.09(-1.15%)
Oct 16, 2012 8.050 8.050 7.750 7.840 17,378 -0.24(-2.97%)
Oct 15, 2012 8.050 8.400 7.930 8.080 11,417 -0.12(-1.46%)
Oct 12, 2012 8.100 8.510 8.090 8.200 7,344 +0.10(+1.23%)
Oct 11, 2012 8.370 8.530 8.100 8.100 1,500 -0.10(-1.22%)
Oct 10, 2012 8.320 8.460 8.200 8.200 4,361 -0.11(-1.32%)
Oct 09, 2012 8.580 8.720 8.180 8.310 9,105 -0.35(-4.04%)
Oct 08, 2012 8.660 8.770 8.250 8.660 18,098 -0.09(-1.03%)
Oct 05, 2012 9.250 9.290 8.670 8.750 6,700 -0.38(-4.16%)
Oct 04, 2012 9.510 9.530 9.090 9.130 7,524 -0.51(-5.29%)
Oct 03, 2012 9.650 9.750 9.350 9.640 12,425 -0.11(-1.13%)
Oct 02, 2012 9.880 10.01 9.710 9.750 5,518 -0.20(-2.01%)
Oct 01, 2012 10.10 10.15 9.810 9.950 6,102 -0.05(-0.50%)
Sep 28, 2012 10.04 10.40 9.920 10.00 46,960 +0.06(+0.60%)
Sep 27, 2012 9.200 10.16 9.130 9.940 71,919 +0.81(+8.87%)
Sep 26, 2012 9.250 9.580 9.050 9.130 20,381 -0.12(-1.30%)
Sep 25, 2012 9.160 9.280 9.061 9.250 1,900 -0.02(-0.22%)
Sep 24, 2012 9.430 9.430 9.270 9.270 400 -0.03(-0.32%)
Sep 21, 2012 9.320 9.700 8.890 9.300 26,234 -0.10(-1.06%)
Sep 20, 2012 9.580 9.700 9.200 9.400 3,343 -0.13(-1.36%)
Sep 19, 2012 9.600 9.800 9.220 9.530 18,047 -0.03(-0.31%)
Sep 18, 2012 9.320 9.750 8.920 9.560 25,317 +0.16(+1.70%)
Sep 17, 2012 9.170 9.560 8.890 9.400 24,603 +0.15(+1.62%)
Sep 14, 2012 9.010 9.570 8.621 9.250 26,371 -0.25(-2.63%)
Sep 13, 2012 8.850 9.520 8.761 9.500 18,038 +0.26(+2.81%)
Sep 12, 2012 8.240 9.450 8.240 9.240 38,874 +0.99(+12.00%)
Sep 11, 2012 6.900 8.770 6.800 8.250 35,826 +1.31(+18.88%)
Sep 10, 2012 6.150 7.010 6.150 6.940 37,785 +0.69(+11.04%)
Sep 07, 2012 5.000 6.250 5.000 6.250 9,220 +0.28(+4.69%)
Sep 06, 2012 5.740 5.970 5.290 5.970 30,437 +0.18(+3.11%)
Sep 05, 2012 5.110 6.039 5.100 5.790 40,600 +0.73(+14.43%)
Sep 04, 2012 4.990 5.160 4.880 5.060 200,040 +0.01(+0.20%)
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%)
Jun 01, 2012 6.680 6.680 6.620 6.620 200 -0.18(-2.65%)
May 30, 2012 6.800 6.800 6.800 6.800 0 +0.13(+1.95%)
May 29, 2012 6.890 6.890 6.670 6.670 2,853 -0.31(-4.44%)
May 25, 2012 7.150 7.150 6.980 6.980 514 -0.07(-0.99%)
May 23, 2012 6.550 7.050 7.050 7.050 3,000 +0.02(+0.28%)
May 22, 2012 7.500 7.500 7.030 7.030 4,340 -0.68(-8.82%)
May 21, 2012 7.630 7.710 7.630 7.710 400 +0.13(+1.72%)
May 18, 2012 7.590 7.590 7.580 7.580 340 -0.23(-2.94%)
May 17, 2012 7.810 7.810 7.810 7.810 100 -0.11(-1.39%)
May 11, 2012 7.640 7.920 7.920 7.920 4,200 +0.30(+3.94%)
May 10, 2012 7.640 7.670 7.620 7.620 600 -0.10(-1.30%)
May 07, 2012 7.680 7.720 7.720 7.720 2,700 -0.15(-1.91%)
May 04, 2012 8.040 8.040 7.550 7.870 6,816 -0.16(-1.99%)
May 02, 2012 8.030 8.030 8.030 8.030 300 -0.01(-0.12%)
May 01, 2012 8.000 8.040 8.000 8.040 854 +0.27(+3.47%)
Apr 30, 2012 7.690 7.820 7.660 7.770 800 +0.00(+0.00%)
Apr 27, 2012 7.950 8.160 7.480 7.770 6,732 -0.18(-2.26%)
Apr 26, 2012 8.080 8.090 7.550 7.950 1,810 -0.22(-2.69%)
Apr 25, 2012 8.170 8.200 8.160 8.170 1,300 +0.09(+1.11%)
Apr 23, 2012 8.010 8.080 8.080 8.080 1,700 +0.02(+0.25%)
Apr 19, 2012 8.160 8.060 8.060 8.060 6,700 +0.06(+0.75%)
Apr 18, 2012 8.290 8.300 7.810 8.000 17,384 -0.27(-3.21%)
Apr 17, 2012 8.300 8.540 8.250 8.266 8,691 -0.28(-3.33%)
Apr 16, 2012 8.380 8.700 8.380 8.550 1,067 +0.30(+3.64%)
Apr 13, 2012 8.800 8.820 8.110 8.250 1,100 +0.00(+0.00%)
Apr 12, 2012 8.410 8.410 8.250 8.250 665 -0.20(-2.37%)
Apr 11, 2012 8.500 8.550 8.320 8.450 1,297 -0.05(-0.59%)
Apr 10, 2012 8.500 8.500 8.500 8.500 653 -0.04(-0.47%)
Apr 09, 2012 8.250 8.540 8.250 8.540 1,596 +0.27(+3.26%)
Apr 05, 2012 8.430 8.760 8.270 8.270 3,977 -0.06(-0.72%)
Apr 04, 2012 8.330 8.330 8.330 8.330 100 -0.15(-1.77%)
Apr 03, 2012 8.750 8.750 8.480 8.480 1,420 -0.30(-3.42%)
Apr 02, 2012 8.970 8.970 8.780 8.780 680 +0.04(+0.46%)
Mar 30, 2012 8.698 8.740 8.630 8.740 5,521 +0.41(+4.92%)
Mar 29, 2012 8.310 8.330 8.310 8.330 200 -0.23(-2.69%)
Mar 28, 2012 8.440 8.637 8.440 8.560 1,100 +0.12(+1.42%)
Mar 27, 2012 8.440 8.440 8.440 8.440 200 +0.11(+1.30%)
Mar 26, 2012 8.320 8.650 8.250 8.332 9,553 -0.16(-1.86%)
Mar 23, 2012 8.520 8.520 8.490 8.490 200 +0.02(+0.24%)
Mar 22, 2012 8.330 8.990 8.330 8.470 14,641 +0.22(+2.67%)
Mar 21, 2012 8.390 8.800 8.250 8.250 4,322 -0.08(-0.96%)
Mar 20, 2012 8.150 8.600 8.150 8.330 9,587 +0.12(+1.46%)
Mar 19, 2012 8.150 8.210 8.121 8.210 1,388 +0.08(+0.98%)
Mar 16, 2012 8.220 8.420 8.130 8.130 4,917 -0.11(-1.33%)
Mar 15, 2012 8.030 8.760 8.030 8.240 15,795 +0.12(+1.48%)
Mar 14, 2012 8.160 8.190 8.120 8.120 1,322 -0.10(-1.22%)
Mar 13, 2012 8.130 8.220 8.100 8.220 2,377 +0.02(+0.24%)
Mar 12, 2012 8.210 8.220 8.070 8.200 15,843 -0.10(-1.20%)
Mar 09, 2012 8.270 8.300 8.220 8.300 1,919 +0.20(+2.47%)
Mar 08, 2012 8.010 8.850 7.630 8.100 18,678 +0.10(+1.25%)
Mar 07, 2012 7.940 8.030 7.940 8.000 720 +0.07(+0.88%)
Mar 06, 2012 7.910 8.020 7.720 7.930 1,363 +0.12(+1.54%)
Mar 05, 2012 7.970 8.030 7.610 7.810 14,100 -0.25(-3.10%)
Mar 02, 2012 7.550 8.450 7.550 8.060 7,492 +0.45(+5.91%)
Mar 01, 2012 8.510 8.575 7.220 7.610 11,550 -0.95(-11.10%)
Feb 29, 2012 8.560 8.560 8.560 8.560 214 -0.04(-0.47%)
Feb 28, 2012 8.330 8.710 8.280 8.600 2,801 +0.08(+0.94%)
Feb 27, 2012 8.670 8.710 8.250 8.520 9,680 -0.14(-1.62%)
Feb 24, 2012 8.450 8.720 8.450 8.660 5,005 +0.21(+2.49%)
Feb 23, 2012 8.700 8.700 8.450 8.450 1,200 -0.22(-2.54%)
Feb 22, 2012 8.400 8.900 8.400 8.670 19,440 +0.17(+2.00%)
Feb 21, 2012 8.550 8.900 8.160 8.500 15,721 -0.04(-0.47%)
Feb 17, 2012 8.660 8.680 8.280 8.540 14,846 -0.07(-0.81%)
Feb 16, 2012 8.640 8.660 8.240 8.610 10,799 -0.02(-0.23%)
Feb 15, 2012 8.550 8.630 8.540 8.630 1,400 +0.01(+0.12%)
Feb 14, 2012 8.660 8.720 8.380 8.620 14,132 -0.02(-0.23%)
Feb 13, 2012 8.640 8.680 8.339 8.640 8,999 -0.06(-0.69%)
Feb 10, 2012 8.350 8.851 8.320 8.700 6,792 +0.40(+4.82%)
Feb 09, 2012 8.130 8.450 8.130 8.300 3,450 +0.22(+2.72%)
Feb 08, 2012 7.740 8.220 7.740 8.080 5,957 +0.27(+3.46%)
Feb 07, 2012 7.050 7.910 7.050 7.810 20,236 +0.72(+10.16%)
Feb 06, 2012 6.800 7.240 6.800 7.090 7,702 +0.34(+5.04%)
Feb 03, 2012 6.180 6.910 6.150 6.750 27,381 +0.61(+9.93%)
Feb 02, 2012 6.090 6.660 6.000 6.140 84,376 +0.04(+0.66%)
Feb 01, 2012 6.040 6.100 6.040 6.100 11,140 +0.10(+1.67%)
Jan 31, 2012 6.020 6.100 5.950 6.000 21,700 -0.04(-0.66%)
Jan 30, 2012 6.080 6.080 6.000 6.040 27,208 +0.00(+0.00%)
Jan 27, 2012 5.950 6.050 5.950 6.040 27,900 +0.04(+0.67%)
Jan 26, 2012 6.110 6.110 5.990 6.000 21,993 -0.16(-2.60%)
Jan 25, 2012 6.170 6.170 6.000 6.160 1,575 +0.11(+1.82%)
Jan 24, 2012 5.970 6.170 5.920 6.050 17,771 +0.04(+0.67%)
Jan 23, 2012 5.980 6.090 5.950 6.010 7,236 +0.04(+0.67%)
Jan 20, 2012 6.120 6.130 5.950 5.970 6,104 -0.14(-2.29%)
Jan 19, 2012 5.970 6.230 5.860 6.110 7,200 +0.15(+2.52%)
Jan 18, 2012 5.960 6.010 5.680 5.960 14,937 +0.04(+0.68%)
Jan 17, 2012 5.990 6.040 5.850 5.920 8,275 -0.02(-0.34%)
Jan 13, 2012 6.100 6.140 5.870 5.940 9,978 -0.22(-3.57%)
Jan 12, 2012 6.100 6.160 6.100 6.160 700 +0.06(+0.98%)
Jan 11, 2012 6.580 6.590 6.100 6.100 7,309 -0.49(-7.44%)
Jan 10, 2012 6.860 7.860 5.640 6.590 21,809 -0.21(-3.09%)
Jan 09, 2012 6.900 7.320 6.710 6.800 7,206 -0.04(-0.58%)
Jan 06, 2012 6.990 7.060 6.500 6.840 12,704 -0.23(-3.25%)
Jan 05, 2012 8.250 8.250 6.700 7.070 24,446 +0.17(+2.46%)
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.