Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	16.82	16.82	16.82	16.82	711	+0.32(+1.95%)
Sep 28, 2023	15.81	16.60	15.81	16.50	6,691	+0.60(+3.77%)
Sep 27, 2023	16.50	16.50	15.90	15.90	1,868	-0.70(-4.22%)
Sep 26, 2023	17.05	17.05	16.42	16.60	6,480	-0.38(-2.24%)
Sep 25, 2023	17.20	17.41	16.98	16.98	2,563	-0.41(-2.36%)
Sep 22, 2023	17.21	17.39	17.21	17.39	774	+0.41(+2.42%)
Sep 21, 2023	17.30	17.30	16.98	16.98	2,213	-0.30(-1.75%)
Sep 20, 2023	17.77	17.77	17.03	17.28	4,921	-0.34(-1.93%)
Sep 19, 2023	17.89	18.02	17.19	17.62	3,978	-0.05(-0.28%)
Sep 18, 2023	18.11	18.28	17.67	17.67	5,155	-0.31(-1.72%)
Sep 15, 2023	18.49	18.50	17.98	17.98	6,227	-0.34(-1.86%)
Sep 14, 2023	17.96	18.66	17.96	18.32	5,154	+0.36(+2.00%)
Sep 13, 2023	18.46	18.49	17.96	17.96	7,064	-0.22(-1.21%)
Sep 12, 2023	18.12	18.47	18.00	18.18	5,183	+0.30(+1.68%)
Sep 11, 2023	17.84	18.70	17.50	17.88	15,318	+0.56(+3.23%)
Sep 08, 2023	17.26	17.75	16.91	17.32	13,403	+0.07(+0.41%)
Sep 07, 2023	16.52	17.50	16.52	17.25	8,463	+0.50(+2.99%)
Sep 06, 2023	15.90	17.08	15.80	16.75	17,753	+0.64(+3.97%)
Sep 05, 2023	16.55	16.63	15.90	16.11	13,577	-0.39(-2.36%)
Sep 01, 2023	16.85	17.23	16.25	16.50	13,352	-0.45(-2.68%)
Aug 31, 2023	16.88	17.05	16.71	16.95	7,740	+0.09(+0.56%)
Aug 30, 2023	17.00	17.21	16.80	16.86	7,648	-0.14(-0.81%)
Aug 29, 2023	16.18	17.00	16.18	17.00	8,047	+0.85(+5.25%)
Aug 28, 2023	16.71	16.85	16.04	16.15	12,012	-0.51(-3.06%)
Aug 25, 2023	16.66	17.31	16.66	16.66	3,146	+0.00(+0.00%)
Aug 24, 2023	17.30	17.30	16.49	16.66	2,848	-0.14(-0.86%)
Aug 23, 2023	16.89	17.32	16.40	16.80	12,524	-0.03(-0.15%)
Aug 22, 2023	16.99	17.41	16.49	16.83	19,593	+0.10(+0.60%)
Aug 21, 2023	16.05	16.85	16.05	16.73	9,373	+0.42(+2.58%)
Aug 18, 2023	15.65	16.54	15.60	16.31	9,417	+0.47(+2.97%)
Aug 17, 2023	15.39	16.13	15.39	15.84	5,947	-0.19(-1.19%)
Aug 16, 2023	16.11	16.30	15.43	16.03	11,309	-0.08(-0.50%)
Aug 15, 2023	15.92	16.31	15.80	16.11	10,280	+0.16(+1.01%)
Aug 14, 2023	16.05	16.58	15.95	15.95	6,927	-0.60(-3.63%)
Aug 11, 2023	16.65	17.45	15.50	16.55	17,589	-0.11(-0.66%)
Aug 10, 2023	17.07	17.31	16.66	16.66	3,035	-0.34(-2.00%)
Aug 09, 2023	17.13	17.25	17.00	17.00	4,217	-0.13(-0.76%)
Aug 08, 2023	17.20	17.29	16.88	17.13	8,935	+0.11(+0.65%)
Aug 07, 2023	17.12	17.59	17.02	17.02	3,614	+0.12(+0.71%)
Aug 04, 2023	17.46	17.60	16.67	16.90	5,644	-0.34(-1.97%)
Aug 03, 2023	18.10	18.10	17.24	17.24	1,437	-0.31(-1.77%)
Aug 02, 2023	17.33	17.83	17.30	17.55	7,415	-0.12(-0.68%)
Aug 01, 2023	17.76	18.24	16.73	17.67	15,983	-0.34(-1.89%)
Jul 31, 2023	16.04	18.63	16.04	18.01	30,018	+1.39(+8.36%)
Jul 28, 2023	17.22	17.22	16.20	16.62	32,444	-0.46(-2.69%)
Jul 27, 2023	18.56	18.60	17.01	17.08	14,910	-1.40(-7.58%)
Jul 26, 2023	19.84	19.84	18.39	18.48	11,324	-1.17(-5.95%)
Jul 25, 2023	19.26	19.81	19.25	19.65	8,071	+0.43(+2.24%)
Jul 24, 2023	18.86	19.48	18.26	19.22	15,158	+0.01(+0.05%)
Jul 21, 2023	19.54	19.55	19.10	19.21	8,599	-0.23(-1.18%)
Jul 20, 2023	19.97	19.97	19.25	19.44	5,726	-0.21(-1.07%)
Jul 19, 2023	19.53	19.65	19.22	19.65	18,299	+0.46(+2.40%)
Jul 18, 2023	19.20	19.24	19.13	19.19	2,075	+0.34(+1.80%)
Jul 17, 2023	18.80	19.23	18.71	18.85	13,042	+0.07(+0.37%)
Jul 14, 2023	19.00	19.37	18.27	18.78	10,902	-0.22(-1.16%)
Jul 13, 2023	19.08	19.23	18.80	19.00	14,207	-0.23(-1.20%)
Jul 12, 2023	18.47	19.32	18.39	19.23	14,974	+0.93(+5.08%)
Jul 11, 2023	17.79	18.44	17.75	18.30	6,291	+0.70(+3.98%)
Jul 10, 2023	17.20	17.99	17.00	17.60	11,556	+0.35(+2.03%)
Jul 07, 2023	17.78	17.99	17.25	17.25	9,697	-0.35(-1.99%)
Jul 06, 2023	18.05	18.63	17.58	17.60	28,878	-0.19(-1.07%)
Jul 05, 2023	18.37	18.73	17.77	17.79	16,624	-0.58(-3.16%)
Jul 03, 2023	18.08	18.53	17.97	18.37	9,783	+0.43(+2.42%)
Jun 30, 2023	17.59	18.25	17.50	17.94	11,242	+0.31(+1.74%)
Jun 29, 2023	17.55	18.45	17.55	17.63	17,446	-0.40(-2.22%)
Jun 28, 2023	18.18	18.72	17.69	18.03	14,197	-0.10(-0.55%)
Jun 27, 2023	17.95	18.20	17.68	18.13	9,327	+0.20(+1.12%)
Jun 26, 2023	17.53	18.02	17.43	17.93	12,584	+0.40(+2.28%)
Jun 23, 2023	17.34	17.53	17.15	17.53	9,799	+0.22(+1.27%)
Jun 22, 2023	17.07	17.31	16.92	17.31	9,234	+0.08(+0.46%)
Jun 21, 2023	17.32	17.42	16.90	17.23	4,768	-0.07(-0.41%)
Jun 20, 2023	17.05	17.65	17.00	17.30	15,764	+0.09(+0.52%)
Jun 16, 2023	16.60	17.21	16.10	17.21	28,226	+0.70(+4.24%)
Jun 15, 2023	16.66	16.79	16.30	16.51	7,489	+2.44(+17.33%)
May 08, 2023	13.90	14.16	13.88	14.07	9,274	+0.13(+0.94%)
May 05, 2023	13.70	14.16	13.70	13.94	2,443	+0.18(+1.34%)
May 04, 2023	14.04	14.04	13.63	13.76	4,286	-0.06(-0.46%)
May 03, 2023	14.19	14.33	13.82	13.82	4,337	-0.37(-2.61%)
May 02, 2023	14.11	14.33	14.03	14.19	2,412	+0.17(+1.21%)
May 01, 2023	14.16	14.32	13.93	14.02	6,316	+0.12(+0.86%)
Apr 28, 2023	14.31	14.59	13.90	13.90	6,824	-0.23(-1.63%)
Apr 27, 2023	14.70	14.70	14.13	14.13	4,334	-0.69(-4.66%)
Apr 26, 2023	15.05	15.05	14.57	14.82	5,065	-0.22(-1.46%)
Apr 25, 2023	14.89	15.04	14.89	15.04	1,516	-0.01(-0.07%)
Apr 24, 2023	15.04	15.05	14.69	15.05	3,415	+0.07(+0.47%)
Apr 21, 2023	14.99	15.00	14.76	14.98	4,174	-0.01(-0.07%)
Apr 20, 2023	15.02	15.08	14.90	14.99	9,113	-0.02(-0.13%)
Apr 19, 2023	15.04	15.05	14.70	15.01	4,033	+0.06(+0.40%)
Apr 18, 2023	15.17	15.17	14.85	14.95	7,632	-0.06(-0.40%)
Apr 17, 2023	15.07	15.07	14.71	15.01	6,629	+0.11(+0.74%)
Apr 14, 2023	15.25	15.25	14.89	14.90	6,395	-0.31(-2.04%)
Apr 13, 2023	15.13	15.29	15.00	15.21	7,340	+0.11(+0.73%)
Apr 12, 2023	15.05	15.34	14.70	15.10	6,992	+0.15(+1.00%)
Apr 11, 2023	14.39	15.00	14.39	14.95	9,822	+0.79(+5.58%)
Apr 10, 2023	14.30	14.37	14.15	14.16	6,199	-0.24(-1.64%)
Apr 06, 2023	14.54	14.54	14.14	14.40	6,789	-0.04(-0.31%)
Apr 05, 2023	14.68	15.07	14.13	14.44	10,904	-0.67(-4.43%)
Apr 04, 2023	14.77	15.26	14.45	15.11	23,151	+0.47(+3.21%)
Apr 03, 2023	14.17	14.78	13.70	14.64	28,963	+0.65(+4.65%)
Mar 31, 2023	13.99	14.58	13.76	13.99	11,912	+0.28(+2.04%)
Mar 30, 2023	13.68	13.90	13.50	13.71	8,047	+0.03(+0.22%)
Mar 29, 2023	13.92	13.95	13.58	13.68	2,988	+0.09(+0.66%)
Mar 28, 2023	13.61	13.85	13.54	13.59	5,844	-0.15(-1.09%)
Mar 27, 2023	13.61	13.83	13.39	13.74	7,961	+0.13(+0.96%)
Mar 24, 2023	13.58	13.69	13.34	13.61	7,952	+0.08(+0.59%)
Mar 23, 2023	13.58	13.70	13.35	13.53	6,001	+0.12(+0.89%)
Mar 22, 2023	13.88	13.88	13.36	13.41	6,616	-0.24(-1.76%)
Mar 21, 2023	14.00	14.00	13.42	13.65	20,631	-0.30(-2.15%)
Mar 20, 2023	13.37	14.26	13.05	13.95	10,340	+0.81(+6.16%)
Mar 17, 2023	12.38	13.36	12.28	13.14	8,616	+0.64(+5.12%)
Mar 16, 2023	12.00	12.50	12.00	12.50	4,282	+0.56(+4.69%)
Mar 15, 2023	11.99	12.57	11.94	11.94	6,992	+0.16(+1.36%)
Mar 14, 2023	11.97	12.65	11.78	11.78	12,335	-0.19(-1.59%)
Mar 13, 2023	12.12	12.42	11.80	11.97	12,625	-0.25(-2.05%)
Mar 10, 2023	12.40	12.65	12.14	12.22	6,351	-0.73(-5.64%)
Mar 09, 2023	13.79	13.79	12.88	12.95	4,788	-0.53(-3.93%)
Mar 08, 2023	13.57	13.63	13.35	13.48	3,769	+0.05(+0.37%)
Mar 07, 2023	13.29	13.62	13.29	13.43	5,850	-0.09(-0.67%)
Mar 06, 2023	13.56	13.62	13.47	13.52	1,704	+0.06(+0.45%)
Mar 03, 2023	13.49	13.65	13.39	13.46	7,888	+0.13(+0.96%)
Mar 02, 2023	13.34	13.38	13.15	13.33	2,488	+0.21(+1.62%)
Mar 01, 2023	13.25	13.35	13.08	13.12	4,545	-0.37(-2.74%)
Feb 28, 2023	13.21	13.49	13.06	13.49	4,210	+0.41(+3.13%)
Feb 27, 2023	12.80	13.26	12.53	13.08	6,838	+0.48(+3.81%)
Feb 24, 2023	12.69	12.74	12.33	12.60	10,473	+0.05(+0.40%)
Feb 23, 2023	12.26	12.79	12.20	12.55	13,821	+0.44(+3.63%)
Feb 22, 2023	12.36	12.62	12.11	12.11	8,331	-0.39(-3.12%)
Feb 21, 2023	12.80	12.80	12.50	12.50	5,492	-0.11(-0.87%)
Feb 17, 2023	12.83	12.83	12.61	12.61	2,967	-0.14(-1.10%)
Feb 16, 2023	12.48	12.80	12.47	12.75	4,756	+0.19(+1.51%)
Feb 15, 2023	12.57	12.72	12.55	12.56	2,688	-0.17(-1.34%)
Feb 14, 2023	12.65	12.88	12.65	12.73	4,905	-0.10(-0.78%)
Feb 13, 2023	12.86	12.87	12.80	12.83	2,555	-0.08(-0.62%)
Feb 10, 2023	12.41	13.16	12.41	12.91	9,200	+0.38(+3.03%)
Feb 09, 2023	12.83	12.90	12.53	12.53	9,847	-0.26(-2.03%)
Feb 08, 2023	13.24	13.32	12.61	12.79	19,164	-0.71(-5.23%)
Feb 07, 2023	13.73	13.73	13.50	13.50	1,923	-0.26(-1.92%)
Feb 06, 2023	13.51	13.76	13.51	13.76	1,479	+0.17(+1.25%)
Feb 03, 2023	13.77	13.77	13.59	13.59	790	-0.04(-0.29%)
Feb 02, 2023	13.64	13.79	13.63	13.63	3,405	+0.08(+0.59%)
Feb 01, 2023	13.55	13.55	13.55	13.55	526	-0.06(-0.48%)
Jan 31, 2023	13.68	13.77	13.44	13.62	2,354	+0.06(+0.48%)
Jan 30, 2023	13.56	13.63	13.47	13.55	2,486	-0.12(-0.89%)
Jan 27, 2023	13.16	13.90	13.12	13.67	14,468	+0.51(+3.89%)
Jan 26, 2023	12.99	13.24	12.85	13.16	8,164	+0.32(+2.49%)
Jan 25, 2023	12.87	13.24	12.61	12.84	12,288	-0.24(-1.83%)
Jan 24, 2023	12.74	13.13	12.51	13.08	25,399	+0.45(+3.56%)
Jan 23, 2023	12.52	12.75	12.46	12.63	13,735	+0.24(+1.95%)
Jan 20, 2023	12.76	12.87	12.33	12.39	14,052	-0.31(-2.47%)
Jan 19, 2023	12.71	12.85	12.58	12.70	6,200	-0.01(-0.06%)
Jan 18, 2023	12.60	12.84	12.41	12.71	11,099	+0.16(+1.27%)
Jan 17, 2023	12.10	12.93	12.10	12.55	22,799	+0.59(+4.94%)
Jan 13, 2023	11.79	11.96	11.79	11.96	781	+0.01(+0.08%)
Jan 12, 2023	11.80	11.95	11.80	11.95	865	-0.13(-1.08%)
Jan 11, 2023	11.99	12.08	11.99	12.08	1,337	+0.08(+0.67%)
Jan 10, 2023	12.10	12.38	12.00	12.00	1,739	-0.14(-1.18%)
Jan 09, 2023	12.09	12.14	12.09	12.14	305	+0.14(+1.19%)
Jan 06, 2023	11.31	12.00	11.31	12.00	1,764	+0.17(+1.46%)
Jan 04, 2023				11.83	64	-0.17(-1.44%)
Jan 03, 2023	11.90	12.20	11.62	12.00	2,601	+0.45(+3.90%)
Dec 30, 2022	11.59	11.59	11.52	11.55	2,441	-0.01(-0.09%)
Dec 29, 2022	11.66	11.66	11.46	11.56	3,151	-0.03(-0.26%)
Dec 28, 2022	11.52	11.71	11.52	11.59	2,306	+0.23(+2.02%)
Dec 27, 2022	11.69	11.69	11.35	11.36	5,988	-0.50(-4.22%)
Dec 23, 2022	11.55	11.95	11.50	11.86	7,743	+0.39(+3.44%)
Dec 22, 2022	11.72	11.72	11.39	11.47	2,797	-0.23(-2.00%)
Dec 21, 2022	11.90	11.90	11.70	11.70	1,203	-0.20(-1.64%)
Dec 20, 2022	11.73	11.90	11.73	11.89	4,285	-0.33(-2.66%)
Dec 19, 2022	11.75	12.25	11.75	12.22	5,673	+0.49(+4.18%)
Dec 16, 2022	11.75	11.75	11.40	11.73	3,432	+0.45(+3.99%)
Dec 15, 2022	10.75	11.35	10.75	11.28	5,895	+0.56(+5.22%)
Dec 14, 2022	11.24	11.24	10.55	10.72	7,879	-0.39(-3.51%)
Dec 13, 2022	11.10	11.11	11.00	11.11	8,170	+0.10(+0.91%)
Dec 12, 2022	11.01	11.01	10.88	11.01	5,577	+0.00(+0.00%)
Dec 09, 2022	11.05	11.19	11.01	11.01	3,968	-0.13(-1.13%)
Dec 08, 2022	11.24	11.32	11.01	11.14	7,321	+0.02(+0.15%)
Dec 07, 2022	11.04	11.20	11.04	11.12	1,424	+0.01(+0.09%)
Dec 06, 2022	11.14	11.21	11.11	11.11	6,960	-0.21(-1.86%)
Dec 05, 2022	11.10	11.32	11.00	11.32	4,998	+0.21(+1.89%)
Dec 02, 2022	11.00	11.13	11.00	11.11	1,986	+0.04(+0.36%)
Dec 01, 2022	11.29	11.29	11.07	11.07	2,657	-0.55(-4.73%)
Nov 29, 2022				11.62	357	+0.29(+2.55%)
Nov 25, 2022				11.33	813	+0.03(+0.28%)
Nov 23, 2022	11.92	11.92	11.30	11.30	384	+0.05(+0.44%)
Nov 22, 2022	11.90	11.90	11.25	11.25	5,996	-0.55(-4.66%)
Nov 21, 2022	12.00	12.20	11.80	11.80	4,285	-0.37(-3.04%)
Nov 18, 2022	12.06	12.19	11.89	12.17	3,729	+0.28(+2.35%)
Nov 17, 2022	11.81	11.95	11.70	11.89	4,154	-0.07(-0.59%)
Nov 16, 2022	11.69	11.99	11.67	11.96	6,784	+0.46(+4.00%)
Nov 15, 2022	11.54	11.71	11.50	11.50	1,466	-0.21(-1.79%)
Nov 14, 2022	11.59	11.80	11.59	11.71	1,618	+0.14(+1.21%)
Nov 11, 2022	11.87	11.87	11.50	11.57	2,685	-0.28(-2.36%)
Nov 10, 2022	12.18	12.35	11.85	11.85	5,464	-0.15(-1.25%)
Nov 09, 2022	12.00	12.00	12.00	12.00	557	+0.09(+0.76%)
Nov 08, 2022	11.99	12.46	11.91	11.91	1,880	+0.13(+1.10%)
Nov 07, 2022	12.11	12.55	11.78	11.78	6,537	-0.07(-0.59%)
Nov 04, 2022	12.04	12.30	11.82	11.85	3,348	+0.08(+0.68%)
Nov 03, 2022	12.20	12.20	11.72	11.77	1,491	-0.66(-5.31%)
Nov 02, 2022	12.30	12.53	11.93	12.43	17,040	+0.08(+0.65%)
Nov 01, 2022	12.22	12.43	12.05	12.35	12,253	+0.25(+2.07%)
Oct 31, 2022	11.83	12.18	11.80	12.10	21,248	+0.29(+2.46%)
Oct 28, 2022	11.83	11.98	11.55	11.81	14,117	+0.15(+1.29%)
Oct 27, 2022	11.55	11.92	11.52	11.66	6,657	+0.18(+1.57%)
Oct 26, 2022	11.07	11.74	11.01	11.48	20,092	+0.51(+4.65%)
Oct 25, 2022	10.84	11.35	10.77	10.97	11,726	-0.07(-0.62%)
Oct 24, 2022	10.81	11.19	10.77	11.04	13,444	+0.23(+2.11%)
Oct 21, 2022	10.93	11.05	10.60	10.81	24,073	-0.29(-2.61%)
Oct 20, 2022	10.98	11.31	10.82	11.10	13,810	+0.15(+1.37%)
Oct 19, 2022	11.05	11.23	10.81	10.95	12,456	+0.03(+0.27%)
Oct 18, 2022	11.00	11.16	10.81	10.92	15,024	-0.03(-0.27%)
Oct 17, 2022	11.12	11.29	10.70	10.95	32,337	-0.49(-4.28%)
Oct 14, 2022	11.73	11.80	11.20	11.44	10,496	-0.30(-2.56%)
Oct 13, 2022	11.04	11.74	10.62	11.74	35,965	+0.64(+5.77%)
Oct 12, 2022	11.00	11.83	10.78	11.10	17,498	+0.30(+2.78%)
Oct 11, 2022	10.90	11.33	10.75	10.80	11,698	-0.43(-3.83%)
Oct 10, 2022	10.90	11.41	10.63	11.23	21,645	-0.04(-0.35%)
Oct 07, 2022	11.81	11.81	10.78	11.27	21,808	-0.73(-6.08%)
Oct 06, 2022	11.90	12.00	11.90	12.00	1,090	+0.10(+0.84%)
Oct 05, 2022	11.51	12.24	11.16	11.90	16,949	+0.55(+4.85%)
Oct 04, 2022	11.19	11.97	11.19	11.35	13,055	+0.31(+2.81%)

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.

Amrep Corp (NY: AXR )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Amrep Corp (NY: AXR )

Historical Prices

Sections

Services

Poteau Daily News