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

Amrep Corp (NY: AXR )

20.99 +0.25 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 26, 2018 7.620 7.620 7.620 87 +0.04(+0.53%)
Feb 23, 2018 7.710 7.710 7.580 7.580 374 +0.03(+0.40%)
Feb 21, 2018 7.550 7.550 7.550 186 +0.08(+1.07%)
Feb 20, 2018 7.470 7.470 7.470 7.470 150 -0.05(-0.66%)
Feb 15, 2018 7.520 7.520 7.520 0 +0.02(+0.26%)
Feb 14, 2018 7.500 7.530 7.500 7.500 3,115 -0.05(-0.66%)
Feb 13, 2018 7.550 7.550 7.550 7.550 714 +0.01(+0.13%)
Feb 12, 2018 7.590 7.590 7.540 7.540 960 +0.03(+0.41%)
Feb 09, 2018 7.509 7.509 7.509 7.509 318 -0.02(-0.22%)
Feb 08, 2018 7.496 7.526 7.496 7.526 672 -0.06(-0.85%)
Feb 07, 2018 7.560 7.600 7.560 7.590 513 +0.04(+0.53%)
Feb 06, 2018 7.450 7.550 7.350 7.550 930 -0.10(-1.31%)
Feb 05, 2018 7.650 7.650 7.650 7.650 223 +0.00(+0.00%)
Feb 02, 2018 7.650 7.650 7.570 7.650 2,416 +0.05(+0.66%)
Feb 01, 2018 7.629 7.640 7.590 7.600 2,631 -0.02(-0.26%)
Jan 31, 2018 7.550 7.620 7.471 7.620 1,408 +0.17(+2.28%)
Jan 30, 2018 7.630 7.300 7.450 23,709 +0.15(+2.05%)
Jan 29, 2018 7.199 7.520 7.199 7.300 10,592 +0.15(+2.10%)
Jan 26, 2018 7.190 7.290 7.100 7.150 9,544 -0.01(-0.14%)
Jan 25, 2018 7.090 7.160 7.030 7.160 6,172 +0.10(+1.42%)
Jan 24, 2018 7.080 7.090 7.060 7.060 2,296 +0.03(+0.43%)
Jan 23, 2018 7.070 7.070 6.990 7.030 1,540 -0.00(-0.04%)
Jan 22, 2018 7.131 7.150 7.033 7.033 5,975 -0.12(-1.63%)
Jan 19, 2018 7.100 7.150 7.091 7.150 3,075 +0.10(+1.36%)
Jan 18, 2018 7.054 7.054 7.054 7.054 134 -0.06(-0.79%)
Jan 17, 2018 7.200 7.200 7.110 7.110 5,817 -0.04(-0.56%)
Jan 16, 2018 7.100 7.150 7.100 7.150 6,388 +0.06(+0.85%)
Jan 11, 2018 7.090 7.090 7.090 0 +0.04(+0.57%)
Jan 10, 2018 7.050 7.050 7.050 7.050 1,590 +0.00(+0.07%)
Jan 09, 2018 7.045 7.045 7.045 7.045 155 -0.00(-0.07%)
Jan 08, 2018 7.050 7.050 7.050 7.050 140 +0.03(+0.43%)
Jan 05, 2018 6.960 7.050 6.933 7.020 1,875 +0.00(+0.00%)
Jan 04, 2018 6.900 7.020 6.900 7.020 1,889 +0.02(+0.29%)
Jan 03, 2018 6.990 7.000 6.990 7.000 706 +0.09(+1.30%)
Jan 02, 2018 6.910 6.910 6.910 6.910 178 -0.11(-1.57%)
Dec 29, 2017 7.020 7.020 7.020 0 +0.00(+0.00%)
Dec 28, 2017 6.947 7.020 6.947 7.020 3,691 +0.04(+0.57%)
Dec 27, 2017 6.980 6.980 6.977 6.980 3,900 +0.06(+0.87%)
Dec 26, 2017 6.973 7.000 6.920 6.920 14,246 -0.07(-1.00%)
Dec 22, 2017 7.020 7.020 6.950 6.990 1,980 +0.00(+0.00%)
Dec 21, 2017 7.000 7.000 6.976 6.990 2,346 +0.01(+0.09%)
Dec 20, 2017 6.990 6.990 6.970 6.984 3,712 +0.03(+0.49%)
Dec 18, 2017 6.950 6.950 6.950 15 +0.03(+0.43%)
Dec 15, 2017 7.028 7.028 6.920 6.920 7,728 -0.08(-1.14%)
Dec 14, 2017 7.010 7.010 7.000 7.000 1,613 +0.00(+0.03%)
Dec 13, 2017 7.050 7.050 6.998 6.998 2,895 +0.01(+0.12%)
Dec 12, 2017 7.026 7.026 6.940 6.990 3,761 -0.05(-0.70%)
Dec 11, 2017 7.039 7.039 7.039 7.039 242 +0.03(+0.41%)
Dec 08, 2017 6.990 7.010 6.960 7.010 1,184 -0.07(-0.99%)
Dec 07, 2017 7.120 7.120 7.010 7.080 8,350 +0.09(+1.29%)
Dec 06, 2017 6.920 6.990 6.850 6.990 3,910 +0.08(+1.16%)
Dec 05, 2017 6.849 6.910 6.847 6.910 2,530 +0.09(+1.32%)
Dec 04, 2017 6.847 6.850 6.820 6.820 1,115 -0.08(-1.16%)
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.