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

Amrep Corp (NY: AXR )

21.00 +0.40 (+1.94%)
Streaming Delayed Price Updated: 1:15 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 (%)
Jun 30, 2017 6.780 6.780 6.780 6.780 356 -0.01(-0.10%)
Jun 29, 2017 6.945 6.945 6.787 6.787 7,058 +0.01(+0.13%)
Jun 28, 2017 6.730 6.920 6.696 6.778 6,384 -0.00(-0.02%)
Jun 23, 2017 6.780 1 -0.01(-0.14%)
Jun 22, 2017 6.730 6.810 6.725 6.789 2,606 -0.03(-0.45%)
Jun 21, 2017 6.690 6.840 6.690 6.820 1,410 +0.10(+1.49%)
Jun 20, 2017 6.880 6.880 6.620 6.720 1,812 -0.25(-3.58%)
Jun 19, 2017 6.920 7.000 6.920 6.969 2,921 -0.01(-0.15%)
Jun 16, 2017 6.970 7.000 6.845 6.980 7,916 +0.09(+1.28%)
Jun 14, 2017 6.892 16 -0.09(-1.27%)
Jun 13, 2017 6.970 6.989 6.711 6.980 1,410 -0.01(-0.13%)
Jun 12, 2017 6.970 7.000 6.970 6.989 3,335 +0.10(+1.44%)
Jun 09, 2017 7.030 7.030 6.824 6.890 10,763 -0.09(-1.29%)
Jun 08, 2017 6.530 6.980 6.530 6.980 2,012 +0.53(+8.22%)
Jun 07, 2017 6.720 6.720 6.200 6.450 8,442 -0.38(-5.56%)
Jun 06, 2017 6.589 6.840 6.587 6.830 2,625 +0.37(+5.73%)
Jun 05, 2017 6.500 6.620 6.450 6.460 9,518 -0.14(-2.11%)
Jun 02, 2017 6.430 6.600 6.430 6.599 2,578 +0.10(+1.53%)
Jun 01, 2017 6.530 6.750 6.500 6.500 549 +0.13(+2.04%)
May 25, 2017 6.370 14 -0.09(-1.39%)
May 23, 2017 6.460 85 +0.06(+0.95%)
May 22, 2017 6.301 6.400 6.250 6.399 3,329 +0.10(+1.57%)
May 19, 2017 6.160 6.320 6.150 6.300 4,313 +0.06(+0.96%)
May 18, 2017 6.130 6.430 6.130 6.240 1,373 +0.19(+3.14%)
May 17, 2017 6.000 6.060 5.880 6.050 6,165 +0.15(+2.54%)
May 16, 2017 6.070 6.146 5.610 5.900 134,431 -0.28(-4.52%)
May 15, 2017 6.010 6.200 6.010 6.179 12,366 +0.08(+1.31%)
May 12, 2017 6.060 6.100 5.700 6.099 37,676 +0.04(+0.65%)
May 11, 2017 6.210 6.210 6.030 6.060 2,209 -0.09(-1.46%)
May 10, 2017 6.120 6.160 6.120 6.150 817 +0.12(+1.99%)
May 09, 2017 5.900 6.090 5.900 6.030 3,702 +0.03(+0.50%)
May 08, 2017 5.910 6.120 5.910 6.000 1,721 +0.07(+1.18%)
May 05, 2017 5.950 5.970 5.930 5.930 2,009 +0.08(+1.37%)
May 04, 2017 5.857 5.920 5.166 5.850 72,235 +0.07(+1.17%)
May 03, 2017 5.810 5.950 5.400 5.782 91,423 -0.06(-0.99%)
May 02, 2017 6.059 6.059 5.805 5.840 87,923 -0.05(-0.85%)
May 01, 2017 6.060 6.310 5.850 5.890 37,009 -0.12(-2.00%)
Apr 28, 2017 6.140 6.140 5.900 6.010 4,790 +0.00(+0.00%)
Apr 27, 2017 6.480 6.480 6.000 6.010 49,419 -0.57(-8.66%)
Apr 26, 2017 6.480 6.580 6.220 6.580 11,293 +0.00(+0.00%)
Apr 25, 2017 7.000 7.000 6.266 6.580 45,443 -0.42(-6.00%)
Apr 24, 2017 6.990 7.000 6.960 7.000 9,077 +0.00(+0.00%)
Apr 20, 2017 7.000 151 +0.25(+3.70%)
Apr 19, 2017 6.550 6.750 6.530 6.750 45,594 +0.10(+1.50%)
Apr 18, 2017 6.610 6.720 6.590 6.650 5,414 +0.00(+0.00%)
Apr 17, 2017 6.870 6.870 6.450 6.650 3,786 -0.19(-2.78%)
Apr 13, 2017 6.530 6.840 6.406 6.840 3,231 +0.41(+6.38%)
Apr 12, 2017 6.260 6.430 6.260 6.430 656 +0.07(+1.10%)
Apr 11, 2017 6.330 6.386 6.122 6.360 46,062 -0.07(-1.09%)
Apr 10, 2017 6.238 6.430 6.230 6.430 2,046 +0.21(+3.38%)
Apr 07, 2017 6.290 6.400 6.217 6.220 1,717 -0.09(-1.43%)
Apr 06, 2017 6.297 6.510 6.200 6.310 3,017 -0.04(-0.63%)
Apr 05, 2017 6.560 6.560 6.309 6.350 5,328 -0.14(-2.16%)
Apr 04, 2017 6.420 6.490 6.420 6.490 520 +0.12(+1.88%)
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.