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

Amrep Corp (NY: AXR )

20.60 +0.32 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 30, 2013 8.550 8.890 8.490 8.690 19,642 -0.09(-1.03%)
Sep 27, 2013 8.701 9.290 8.600 8.780 15,859 -0.15(-1.68%)
Sep 26, 2013 8.829 8.930 8.500 8.930 12,453 +0.35(+4.08%)
Sep 25, 2013 8.630 8.630 8.580 8.580 31,394 +0.01(+0.12%)
Sep 24, 2013 9.190 9.190 8.520 8.570 4,300 -0.38(-4.25%)
Sep 23, 2013 9.010 9.010 8.950 8.950 1,300 -0.25(-2.72%)
Sep 20, 2013 9.550 9.670 9.050 9.200 15,685 -0.33(-3.46%)
Sep 19, 2013 9.740 9.790 9.530 9.530 7,092 -0.32(-3.25%)
Sep 18, 2013 9.430 10.40 9.430 9.850 8,401 +0.19(+1.97%)
Sep 17, 2013 9.600 9.700 9.270 9.660 2,900 -0.13(-1.33%)
Sep 16, 2013 10.17 10.17 9.520 9.790 3,860 -0.17(-1.71%)
Sep 13, 2013 10.40 10.40 9.800 9.960 7,157 -0.44(-4.23%)
Sep 12, 2013 10.31 10.70 10.10 10.40 6,361 +0.09(+0.87%)
Sep 11, 2013 10.61 10.62 10.17 10.31 2,200 -0.19(-1.81%)
Sep 10, 2013 10.38 10.59 10.38 10.50 2,000 -0.22(-2.05%)
Sep 09, 2013 10.65 10.78 10.28 10.72 4,900 +0.24(+2.29%)
Sep 06, 2013 10.80 10.94 10.24 10.48 4,561 +0.39(+3.87%)
Sep 05, 2013 9.620 10.55 9.620 10.09 2,501 -0.09(-0.91%)
Sep 04, 2013 10.39 10.43 10.18 10.18 2,366 +0.15(+1.47%)
Sep 03, 2013 10.15 10.32 10.03 10.04 3,772 -0.21(-2.09%)
Aug 30, 2013 10.81 10.97 9.700 10.25 7,881 +0.22(+2.24%)
Aug 29, 2013 9.650 10.43 9.650 10.03 6,111 +0.37(+3.78%)
Aug 27, 2013 9.360 9.660 9.660 9.660 800 -0.89(-8.44%)
Aug 26, 2013 9.685 10.69 9.620 10.55 5,749 +0.66(+6.67%)
Aug 23, 2013 9.630 9.950 9.630 9.890 1,269 -0.01(-0.10%)
Aug 22, 2013 9.850 9.900 9.820 9.900 3,303 +0.21(+2.17%)
Aug 21, 2013 9.950 9.950 9.150 9.690 5,800 -0.26(-2.57%)
Aug 20, 2013 9.830 10.90 9.750 9.946 3,661 -0.02(-0.23%)
Aug 19, 2013 9.860 10.74 9.621 9.969 10,405 +0.02(+0.19%)
Aug 16, 2013 10.39 10.39 9.300 9.950 12,936 -0.44(-4.23%)
Aug 15, 2013 10.73 10.84 10.05 10.39 2,105 -0.37(-3.44%)
Aug 14, 2013 10.25 11.00 9.970 10.76 4,196 +0.06(+0.56%)
Aug 13, 2013 10.49 10.83 10.43 10.70 3,514 +0.28(+2.69%)
Aug 09, 2013 10.36 10.42 10.42 10.42 5,500 +0.23(+2.26%)
Aug 08, 2013 10.10 10.20 10.10 10.19 2,100 -0.05(-0.49%)
Aug 07, 2013 9.990 10.24 9.870 10.24 1,001 +0.05(+0.49%)
Aug 06, 2013 9.750 10.20 9.750 10.19 2,765 +0.20(+2.00%)
Aug 05, 2013 10.35 10.45 9.910 9.990 5,866 -0.36(-3.48%)
Aug 02, 2013 10.03 10.50 9.710 10.35 6,978 +0.52(+5.29%)
Aug 01, 2013 9.600 10.49 9.600 9.830 26,560 -0.20(-1.99%)
Jul 31, 2013 9.780 10.24 9.730 10.03 16,850 +0.28(+2.87%)
Jul 30, 2013 9.800 10.30 9.750 9.750 5,022 -0.48(-4.69%)
Jul 29, 2013 10.42 10.42 10.12 10.23 300 -0.27(-2.57%)
Jul 26, 2013 9.550 10.83 9.550 10.50 5,462 +0.38(+3.75%)
Jul 25, 2013 10.29 10.32 10.03 10.12 2,010 -0.22(-2.13%)
Jul 24, 2013 9.650 10.75 9.650 10.34 5,640 +0.03(+0.29%)
Jul 23, 2013 10.85 10.85 9.650 10.31 7,213 -0.60(-5.50%)
Jul 22, 2013 9.790 11.20 9.470 10.91 22,578 +1.17(+12.01%)
Jul 19, 2013 9.990 10.00 9.390 9.740 11,100 -0.10(-1.02%)
Jul 18, 2013 9.740 9.940 9.440 9.840 9,475 +0.14(+1.44%)
Jul 17, 2013 9.710 9.870 9.330 9.700 6,944 -0.01(-0.10%)
Jul 16, 2013 9.470 9.760 9.260 9.710 12,087 -0.13(-1.32%)
Jul 15, 2013 9.830 9.840 9.490 9.840 7,718 -0.06(-0.61%)
Jul 12, 2013 9.600 9.930 9.600 9.900 2,824 +0.03(+0.30%)
Jul 11, 2013 9.800 9.940 9.290 9.870 13,708 +0.12(+1.23%)
Jul 10, 2013 9.640 9.940 9.110 9.750 17,015 -0.15(-1.52%)
Jul 09, 2013 9.520 9.900 9.110 9.900 20,472 +0.38(+3.99%)
Jul 08, 2013 9.380 9.550 9.200 9.520 5,896 +0.17(+1.82%)
Jul 03, 2013 9.350 9.350 9.350 9.350 0 +0.05(+0.54%)
Jul 02, 2013 9.490 10.00 9.060 9.300 18,511 -0.33(-3.43%)
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.