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 (%)
Mar 31, 2003 8.700 8.710 8.690 8.690 8,900 -0.01(-0.11%)
Mar 28, 2003 8.600 8.710 8.600 8.700 6,500 +0.14(+1.64%)
Mar 27, 2003 8.560 8.560 8.560 8.560 100 +0.01(+0.12%)
Mar 26, 2003 8.500 8.550 8.500 8.550 7,200 +0.01(+0.12%)
Mar 25, 2003 8.590 8.590 8.520 8.540 600 -0.11(-1.27%)
Mar 24, 2003 8.700 8.800 8.650 8.650 3,500 -0.03(-0.35%)
Mar 21, 2003 8.510 8.680 8.510 8.680 3,200 +0.18(+2.12%)
Mar 20, 2003 8.500 8.500 8.500 8.500 500 -0.10(-1.16%)
Mar 19, 2003 8.600 8.600 8.600 8.600 100 -0.06(-0.69%)
Mar 18, 2003 8.660 8.660 8.660 8.660 300 -0.09(-1.03%)
Mar 17, 2003 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Mar 14, 2003 8.690 8.750 8.600 8.750 4,700 +0.15(+1.74%)
Mar 13, 2003 8.390 8.600 8.350 8.600 2,400 +0.26(+3.12%)
Mar 12, 2003 8.290 8.340 8.260 8.340 2,800 +0.09(+1.09%)
Mar 11, 2003 8.290 8.300 8.250 8.250 2,200 +0.01(+0.12%)
Mar 10, 2003 8.170 8.240 8.170 8.240 1,900 +0.11(+1.35%)
Mar 07, 2003 8.140 8.140 8.120 8.130 1,800 -0.02(-0.25%)
Mar 06, 2003 8.110 8.150 8.100 8.150 2,900 +0.00(+0.00%)
Mar 05, 2003 8.200 8.200 8.120 8.150 4,000 +0.00(+0.00%)
Mar 04, 2003 8.120 8.170 8.110 8.150 3,100 +0.04(+0.49%)
Mar 03, 2003 8.100 8.110 8.100 8.110 1,800 +0.07(+0.87%)
Feb 28, 2003 7.960 8.040 7.960 8.040 2,500 +0.12(+1.52%)
Feb 27, 2003 7.990 7.990 7.920 7.920 3,500 -0.07(-0.88%)
Feb 26, 2003 7.990 7.990 7.990 7.990 100 +0.05(+0.63%)
Feb 25, 2003 8.050 8.050 7.850 7.940 8,800 -0.11(-1.37%)
Feb 24, 2003 7.970 8.050 7.970 8.050 1,300 +0.05(+0.63%)
Feb 21, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Feb 20, 2003 8.000 8.000 8.000 8.000 100 +0.08(+1.01%)
Feb 19, 2003 7.920 7.920 7.920 7.920 0 +0.00(+0.00%)
Feb 18, 2003 7.930 7.930 7.920 7.920 2,100 -0.01(-0.13%)
Feb 14, 2003 7.940 7.940 7.920 7.930 500 +0.01(+0.13%)
Feb 13, 2003 7.920 7.920 7.920 7.920 0 +0.00(+0.00%)
Feb 12, 2003 8.000 8.000 7.920 7.920 4,300 -0.18(-2.22%)
Feb 11, 2003 8.090 8.100 8.090 8.100 1,100 +0.00(+0.00%)
Feb 10, 2003 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Feb 07, 2003 8.100 8.100 8.100 8.100 300 -0.02(-0.25%)
Feb 06, 2003 8.120 8.120 8.120 8.120 100 +0.04(+0.50%)
Feb 05, 2003 8.030 8.080 8.030 8.080 800 +0.09(+1.13%)
Feb 04, 2003 7.990 7.990 7.990 7.990 400 -0.02(-0.25%)
Jan 31, 2003 7.950 8.010 7.950 8.010 7,200 +0.07(+0.88%)
Jan 30, 2003 7.940 7.940 7.940 7.940 1,000 +0.06(+0.76%)
Jan 29, 2003 7.880 7.880 7.880 7.880 0 +0.07(+0.90%)
Jan 28, 2003 7.800 7.810 7.750 7.810 600 +0.00(+0.00%)
Jan 27, 2003 7.830 7.840 7.810 7.810 4,200 -0.12(-1.51%)
Jan 24, 2003 7.930 7.930 7.930 7.930 700 -0.01(-0.13%)
Jan 23, 2003 7.940 7.940 7.940 7.940 200 -0.06(-0.75%)
Jan 22, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 21, 2003 8.000 8.000 8.000 8.000 1,600 +0.00(+0.00%)
Jan 17, 2003 7.950 8.000 7.950 8.000 700 +0.00(+0.00%)
Jan 16, 2003 8.000 8.050 8.000 8.000 2,200 +0.02(+0.25%)
Jan 15, 2003 7.930 7.990 7.930 7.980 600 +0.06(+0.76%)
Jan 14, 2003 7.920 7.920 7.920 7.920 500 +0.03(+0.38%)
Jan 13, 2003 7.920 7.920 7.890 7.890 300 +0.02(+0.25%)
Jan 10, 2003 7.810 7.950 7.810 7.870 3,300 +0.07(+0.90%)
Jan 09, 2003 7.610 7.800 7.600 7.800 3,200 +0.18(+2.36%)
Jan 08, 2003 7.600 7.620 7.500 7.620 5,000 -0.03(-0.39%)
Jan 07, 2003 7.700 7.750 7.650 7.650 4,100 -0.04(-0.52%)
Jan 06, 2003 7.700 7.700 7.690 7.690 600 +0.04(+0.52%)
Jan 03, 2003 7.750 7.750 7.560 7.650 5,900 -0.13(-1.67%)
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.