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

Amrep Corp (NY: AXR )

20.77 +0.37 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2013 7.500 9.280 6.631 7.950 75,482 +0.30(+3.92%)
May 30, 2013 7.800 8.190 7.630 7.650 14,002 +0.05(+0.66%)
May 29, 2013 8.480 8.480 7.420 7.600 39,190 -0.83(-9.85%)
May 28, 2013 8.720 8.720 8.420 8.430 5,200 -0.17(-1.98%)
May 24, 2013 8.570 8.770 8.260 8.600 27,204 +0.10(+1.18%)
May 23, 2013 8.750 8.860 8.450 8.500 8,638 -0.41(-4.60%)
May 22, 2013 8.820 9.240 8.820 8.910 9,000 +0.12(+1.37%)
May 21, 2013 8.880 8.991 8.722 8.790 6,889 +0.04(+0.46%)
May 20, 2013 8.880 8.900 8.750 8.750 11,129 -0.25(-2.78%)
May 17, 2013 9.000 9.390 8.930 9.000 15,085 +0.20(+2.27%)
May 16, 2013 9.270 9.450 8.800 8.800 21,131 -0.31(-3.40%)
May 15, 2013 9.250 9.609 8.940 9.110 18,792 +0.05(+0.55%)
May 13, 2013 8.930 9.060 8.830 9.060 3,850 -0.01(-0.11%)
May 10, 2013 8.964 9.080 8.850 9.070 6,001 +0.17(+1.91%)
May 09, 2013 8.950 8.995 8.900 8.900 3,000 -0.09(-1.00%)
May 08, 2013 8.810 9.120 8.750 8.990 9,320 +0.14(+1.58%)
May 07, 2013 9.140 9.450 8.850 8.850 5,974 +0.02(+0.23%)
May 06, 2013 9.030 9.051 8.830 8.830 4,725 -0.17(-1.89%)
May 03, 2013 9.460 9.630 9.000 9.000 10,345 -0.35(-3.78%)
May 02, 2013 9.300 9.450 9.200 9.354 11,489 +0.26(+2.90%)
May 01, 2013 9.250 9.540 9.090 9.090 3,970 +0.09(+1.00%)
Apr 30, 2013 9.310 9.650 9.000 9.000 16,626 -0.30(-3.23%)
Apr 29, 2013 9.580 9.610 9.300 9.300 8,297 -0.16(-1.69%)
Apr 26, 2013 9.850 9.460 9.250 9.460 9,897 +0.01(+0.11%)
Apr 25, 2013 9.670 9.880 9.410 9.450 10,480 -0.10(-1.05%)
Apr 24, 2013 9.840 9.880 9.180 9.550 16,871 -0.23(-2.35%)
Apr 23, 2013 9.860 10.36 9.780 9.780 15,203 -0.12(-1.21%)
Apr 22, 2013 9.990 10.35 9.900 9.900 3,100 -0.10(-1.00%)
Apr 19, 2013 10.17 10.17 9.970 10.00 1,362 -0.30(-2.91%)
Apr 18, 2013 10.20 10.30 9.780 10.30 17,002 -0.05(-0.48%)
Apr 17, 2013 10.55 10.55 10.35 10.35 2,095 -0.20(-1.90%)
Apr 16, 2013 11.25 11.25 10.27 10.55 8,312 -0.45(-4.09%)
Apr 15, 2013 11.25 11.25 10.67 11.00 3,057 -0.49(-4.26%)
Apr 11, 2013 11.07 11.49 11.49 11.49 5,200 +0.14(+1.23%)
Apr 10, 2013 11.84 11.84 10.57 11.35 6,089 +0.04(+0.35%)
Apr 09, 2013 10.88 11.86 10.70 11.31 12,368 +0.84(+8.02%)
Apr 08, 2013 10.62 10.75 10.47 10.47 1,198 -0.41(-3.77%)
Apr 05, 2013 10.07 10.89 10.05 10.88 7,573 +0.44(+4.21%)
Apr 04, 2013 10.25 10.86 10.15 10.44 4,788 -0.15(-1.42%)
Apr 03, 2013 11.31 11.31 10.15 10.59 6,998 -0.47(-4.25%)
Apr 02, 2013 11.28 12.10 10.90 11.06 6,677 -0.19(-1.69%)
Apr 01, 2013 11.52 12.28 10.82 11.25 8,183 +0.10(+0.90%)
Mar 28, 2013 11.54 12.35 11.14 11.15 16,682 -0.17(-1.50%)
Mar 27, 2013 11.03 12.46 11.03 11.32 8,507 +0.26(+2.35%)
Mar 26, 2013 11.00 11.52 10.91 11.06 10,686 +0.18(+1.65%)
Mar 25, 2013 10.92 10.97 10.72 10.88 7,039 +0.10(+0.93%)
Mar 22, 2013 9.990 10.99 9.960 10.78 10,852 +0.68(+6.73%)
Mar 21, 2013 9.540 10.90 9.460 10.10 23,489 +0.34(+3.48%)
Mar 20, 2013 9.550 9.930 9.550 9.760 3,411 +0.20(+2.09%)
Mar 19, 2013 9.520 9.820 9.520 9.560 9,908 -0.17(-1.75%)
Mar 18, 2013 9.820 9.820 9.730 9.730 642 +0.01(+0.10%)
Mar 15, 2013 9.530 9.760 9.463 9.720 6,958 +0.28(+2.97%)
Mar 14, 2013 9.579 9.580 9.400 9.440 4,787 -0.04(-0.42%)
Mar 13, 2013 9.450 10.19 9.300 9.480 4,291 +0.07(+0.74%)
Mar 12, 2013 9.410 9.410 9.410 9.410 204 -0.08(-0.84%)
Mar 11, 2013 9.320 9.960 8.400 9.490 5,841 +0.17(+1.82%)
Mar 08, 2013 9.790 9.790 8.990 9.320 6,260 -0.18(-1.89%)
Mar 07, 2013 9.010 9.730 8.840 9.500 9,723 +0.50(+5.56%)
Mar 06, 2013 8.680 9.020 8.610 9.000 3,623 +0.48(+5.63%)
Mar 05, 2013 8.140 8.520 8.140 8.520 4,777 +0.32(+3.90%)
Mar 04, 2013 8.060 8.409 8.050 8.200 8,265 -0.04(-0.49%)
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.