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 (%)
Sep 28, 2017 7.000 35 +0.03(+0.43%)
Sep 27, 2017 6.950 6.970 6.950 6.970 1,417 -0.03(-0.43%)
Sep 25, 2017 7.000 1 +0.14(+2.04%)
Sep 22, 2017 6.990 6.990 6.860 6.860 549 -0.14(-2.00%)
Sep 21, 2017 6.813 7.000 6.813 7.000 14,488 +0.10(+1.45%)
Sep 20, 2017 6.920 6.920 6.850 6.900 6,053 -0.02(-0.29%)
Sep 19, 2017 6.910 6.920 6.710 6.920 10,273 +0.01(+0.14%)
Sep 18, 2017 6.910 6.970 6.910 6.910 1,201 -0.03(-0.43%)
Sep 15, 2017 6.960 6.980 6.940 6.940 3,914 -0.05(-0.72%)
Sep 14, 2017 7.000 7.070 6.950 6.990 6,587 +0.00(+0.00%)
Sep 13, 2017 6.881 6.990 6.870 6.990 1,094 +0.06(+0.88%)
Sep 12, 2017 6.980 6.980 6.797 6.929 3,210 -0.03(-0.44%)
Sep 11, 2017 7.050 7.050 6.890 6.960 14,517 -0.02(-0.29%)
Sep 08, 2017 6.870 6.980 6.870 6.980 1,336 +0.03(+0.43%)
Sep 07, 2017 7.040 7.040 6.910 6.950 1,237 -0.05(-0.71%)
Sep 06, 2017 6.850 7.000 6.850 7.000 1,012 +0.10(+1.45%)
Sep 05, 2017 6.850 6.900 6.850 6.900 4,679 +0.05(+0.73%)
Sep 01, 2017 6.900 6.950 6.850 6.850 14,550 -0.01(-0.15%)
Aug 31, 2017 6.950 6.950 6.860 6.860 9,087 -0.09(-1.29%)
Aug 30, 2017 6.940 6.950 6.910 6.950 1,814 +0.05(+0.72%)
Aug 29, 2017 6.950 6.950 6.900 6.900 3,797 -0.05(-0.72%)
Aug 28, 2017 6.950 6.950 6.950 6.950 230 -0.05(-0.71%)
Aug 25, 2017 7.000 7.000 6.940 7.000 13,792 +0.05(+0.72%)
Aug 24, 2017 6.950 7.000 6.950 6.950 7,081 -0.15(-2.11%)
Aug 23, 2017 7.060 7.100 7.051 7.100 3,220 +0.00(+0.00%)
Aug 22, 2017 7.080 7.100 7.000 7.100 8,863 +0.10(+1.43%)
Aug 21, 2017 7.000 7.000 7.000 7.000 513 +0.02(+0.29%)
Aug 18, 2017 6.980 6.980 6.980 6.980 1,607 +0.01(+0.18%)
Aug 17, 2017 6.960 6.990 6.944 6.968 1,782 -0.03(-0.46%)
Aug 16, 2017 6.994 7.000 6.994 7.000 2,213 +0.01(+0.14%)
Aug 15, 2017 6.860 6.990 6.740 6.990 8,845 +0.16(+2.34%)
Aug 14, 2017 6.730 6.840 6.723 6.830 2,730 -0.11(-1.59%)
Aug 11, 2017 6.860 6.940 6.800 6.940 4,247 +0.04(+0.58%)
Aug 10, 2017 6.791 6.900 6.791 6.900 3,934 +0.05(+0.73%)
Aug 09, 2017 6.850 6.850 6.815 6.850 1,698 -0.05(-0.72%)
Aug 08, 2017 6.785 6.900 6.709 6.900 4,416 +0.03(+0.44%)
Aug 04, 2017 6.870 39 -0.01(-0.15%)
Aug 03, 2017 6.880 6.880 6.880 6.880 136 +0.04(+0.58%)
Aug 01, 2017 6.840 6.840 6.840 0 -0.04(-0.58%)
Jul 31, 2017 6.880 6.880 6.870 6.880 2,015 +0.00(+0.00%)
Jul 28, 2017 6.528 6.880 6.528 6.880 2,499 +0.08(+1.18%)
Jul 27, 2017 6.799 6.800 6.770 6.800 4,930 +0.05(+0.74%)
Jul 26, 2017 6.700 6.750 6.570 6.750 2,731 +0.07(+1.05%)
Jul 25, 2017 6.850 6.850 6.670 6.680 9,986 -0.14(-2.05%)
Jul 24, 2017 6.830 6.850 6.750 6.820 10,546 +0.15(+2.25%)
Jul 21, 2017 6.850 6.870 6.670 6.670 5,373 -0.13(-1.91%)
Jul 20, 2017 6.940 6.940 6.662 6.800 4,305 -0.01(-0.15%)
Jul 19, 2017 6.750 6.820 6.750 6.810 4,889 +0.10(+1.49%)
Jul 18, 2017 6.720 6.820 6.655 6.710 8,559 -0.28(-4.01%)
Jul 17, 2017 6.540 6.990 6.520 6.990 16,899 +0.14(+2.04%)
Jul 14, 2017 6.780 6.912 6.540 6.850 16,846 +0.07(+1.00%)
Jul 13, 2017 6.640 7.000 6.520 6.782 18,594 +0.14(+2.15%)
Jul 12, 2017 6.540 6.790 6.520 6.640 2,541 -0.07(-1.04%)
Jul 11, 2017 6.710 6.800 6.700 6.710 3,491 -0.09(-1.32%)
Jul 10, 2017 6.800 6.960 6.740 6.800 10,570 +0.02(+0.29%)
Jul 07, 2017 6.770 6.880 6.770 6.780 28,031 -0.21(-3.00%)
Jul 06, 2017 6.930 6.990 6.775 6.990 12,008 +0.01(+0.14%)
Jul 05, 2017 6.780 6.990 6.710 6.980 7,687 +0.20(+2.95%)
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.