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

Amrep Corp (NY: AXR )

20.75 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2020 5.980 5.980 5.883 5.935 2,828 +0.09(+1.46%)
Nov 27, 2020 5.850 5.850 5.850 5.850 100 -0.05(-0.85%)
Nov 25, 2020 5.900 6.000 5.850 5.900 8,300 -0.10(-1.67%)
Nov 24, 2020 6.070 6.170 5.810 6.000 18,846 -0.01(-0.16%)
Nov 23, 2020 6.220 6.225 6.010 6.010 13,927 -0.17(-2.75%)
Nov 20, 2020 6.120 6.200 6.120 6.180 12,600 +0.17(+2.83%)
Nov 19, 2020 6.070 6.070 6.010 6.010 1,017 -0.14(-2.27%)
Nov 18, 2020 6.060 6.190 6.010 6.150 17,156 +0.08(+1.40%)
Nov 17, 2020 6.180 6.180 6.010 6.065 3,515 -0.11(-1.86%)
Nov 16, 2020 6.360 6.360 6.180 6.180 2,216 -0.07(-1.12%)
Nov 13, 2020 6.250 6.250 6.250 6.250 300 -0.05(-0.79%)
Nov 12, 2020 6.400 6.410 6.300 6.300 2,903 -0.09(-1.49%)
Nov 11, 2020 6.330 6.395 6.330 6.395 239 +0.06(+1.03%)
Nov 10, 2020 6.114 6.330 6.114 6.330 7,028 -0.01(-0.16%)
Nov 09, 2020 6.460 6.460 6.202 6.340 5,067 +0.19(+3.09%)
Nov 06, 2020 6.180 6.201 6.150 6.150 2,800 +0.10(+1.65%)
Nov 05, 2020 6.190 6.190 6.050 6.050 2,633 -0.13(-2.18%)
Nov 04, 2020 6.320 6.320 6.150 6.185 6,691 -0.14(-2.14%)
Nov 03, 2020 6.560 6.560 6.320 6.320 3,429 -0.24(-3.72%)
Nov 02, 2020 6.660 6.695 6.430 6.564 7,471 +0.05(+0.83%)
Oct 30, 2020 6.820 6.853 6.500 6.510 8,200 -0.27(-3.98%)
Oct 29, 2020 6.820 6.820 6.780 6.780 334 +0.42(+6.60%)
Oct 28, 2020 6.480 6.480 6.260 6.360 3,541 -0.21(-3.20%)
Oct 27, 2020 6.570 6.570 6.570 6.570 1,799 +0.03(+0.46%)
Oct 26, 2020 6.540 6.540 6.540 6.540 133 -0.06(-0.91%)
Oct 23, 2020 6.450 6.680 6.420 6.600 1,300 +0.40(+6.45%)
Oct 22, 2020 6.220 6.690 6.110 6.200 2,418 -0.03(-0.48%)
Oct 21, 2020 6.720 6.720 6.230 6.230 13,437 -0.50(-7.43%)
Oct 20, 2020 6.500 6.730 6.220 6.730 4,327 +0.29(+4.50%)
Oct 19, 2020 6.490 6.490 6.300 6.440 8,224 +0.01(+0.16%)
Oct 16, 2020 6.180 6.430 6.050 6.430 2,000 +0.20(+3.21%)
Oct 15, 2020 5.900 6.230 5.780 6.230 5,765 +0.12(+1.96%)
Oct 14, 2020 5.990 6.150 5.990 6.110 714 +0.00(+0.00%)
Oct 13, 2020 5.880 6.120 5.870 6.110 4,600 +0.23(+3.90%)
Oct 12, 2020 5.881 5.881 5.881 5.881 724 -0.18(-2.96%)
Oct 09, 2020 6.060 6.060 6.060 6.060 100 +0.00(+0.00%)
Oct 08, 2020 6.060 6.060 6.060 6.060 263 +0.10(+1.68%)
Oct 07, 2020 5.770 5.960 5.770 5.960 347 +0.25(+4.38%)
Oct 06, 2020 5.740 6.170 5.710 5.710 2,273 -0.03(-0.52%)
Oct 05, 2020 5.740 5.740 5.740 5.740 451 +0.04(+0.61%)
Oct 02, 2020 5.400 5.705 5.380 5.705 800 +0.26(+4.87%)
Oct 01, 2020 5.210 5.590 5.210 5.440 23,866 -0.16(-2.86%)
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%)
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.