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 (%)
Dec 31, 2013 7.000 7.000 7.000 7.000 26,700 +0.02(+0.29%)
Dec 30, 2013 6.890 7.000 6.770 6.980 23,092 +0.01(+0.14%)
Dec 27, 2013 7.100 7.100 6.970 6.970 2,200 +0.06(+0.87%)
Dec 26, 2013 6.990 7.000 6.900 6.910 10,559 +0.01(+0.14%)
Dec 24, 2013 6.958 6.990 6.900 6.900 1,624 -0.07(-1.00%)
Dec 23, 2013 6.900 7.000 6.900 6.970 2,231 -0.02(-0.29%)
Dec 20, 2013 6.860 6.990 6.860 6.990 13,386 +0.19(+2.78%)
Dec 19, 2013 7.000 7.001 6.800 6.801 24,039 -0.30(-4.21%)
Dec 18, 2013 7.250 7.250 7.100 7.100 664 +0.02(+0.23%)
Dec 17, 2013 7.050 7.120 7.000 7.084 3,998 -0.01(-0.08%)
Dec 16, 2013 7.150 7.300 7.070 7.090 4,543 -0.08(-1.12%)
Dec 13, 2013 7.000 7.180 6.990 7.170 2,730 +0.24(+3.46%)
Dec 12, 2013 6.910 6.930 6.870 6.930 1,604 +0.13(+1.91%)
Dec 11, 2013 6.850 6.900 6.800 6.800 944 -0.05(-0.73%)
Dec 10, 2013 6.800 6.880 6.792 6.850 5,982 -0.17(-2.42%)
Dec 09, 2013 6.820 7.040 6.770 7.020 6,348 +0.20(+2.93%)
Dec 06, 2013 6.820 7.265 6.820 6.820 3,908 -0.26(-3.69%)
Dec 05, 2013 7.178 7.440 7.040 7.081 23,150 -0.52(-6.83%)
Dec 04, 2013 7.240 7.840 7.000 7.600 60,762 +0.21(+2.84%)
Dec 03, 2013 7.090 7.390 6.921 7.390 16,150 +0.29(+4.08%)
Dec 02, 2013 6.770 7.150 6.770 7.100 15,756 +0.10(+1.43%)
Nov 29, 2013 7.090 7.100 6.980 7.000 3,102 -0.17(-2.37%)
Nov 27, 2013 7.020 7.200 6.520 7.170 9,808 -0.09(-1.24%)
Nov 26, 2013 6.784 7.330 6.784 7.260 3,874 +0.32(+4.61%)
Nov 25, 2013 6.770 6.940 6.770 6.940 7,802 +0.24(+3.58%)
Nov 22, 2013 6.599 6.750 6.310 6.700 11,437 +0.00(+0.00%)
Nov 21, 2013 6.600 6.700 6.230 6.700 108,178 -0.03(-0.45%)
Nov 20, 2013 6.787 6.790 6.660 6.730 1,800 -0.07(-1.03%)
Nov 19, 2013 6.660 6.800 6.660 6.800 3,300 +0.30(+4.62%)
Nov 18, 2013 6.550 6.700 6.110 6.500 15,686 -0.07(-1.07%)
Nov 15, 2013 6.800 6.800 6.570 6.570 3,974 -0.01(-0.15%)
Nov 14, 2013 6.890 6.890 6.580 6.580 3,382 -0.17(-2.52%)
Nov 13, 2013 6.910 7.130 6.620 6.750 18,527 +0.12(+1.81%)
Nov 12, 2013 7.290 7.430 6.580 6.630 22,116 -0.32(-4.60%)
Nov 11, 2013 7.380 7.380 6.870 6.950 20,362 -0.54(-7.21%)
Nov 08, 2013 7.410 7.500 7.410 7.490 4,445 -0.03(-0.40%)
Nov 07, 2013 7.670 7.790 7.520 7.520 5,200 -0.08(-1.05%)
Nov 06, 2013 7.660 7.670 7.600 7.600 500 -0.14(-1.81%)
Nov 05, 2013 7.700 7.800 7.600 7.740 14,273 -0.04(-0.52%)
Nov 04, 2013 8.040 8.050 7.560 7.780 19,159 -0.43(-5.19%)
Nov 01, 2013 8.050 8.250 8.010 8.206 3,831 +0.21(+2.57%)
Oct 31, 2013 8.100 8.100 7.990 8.000 68,598 -0.10(-1.23%)
Oct 30, 2013 8.200 8.200 8.100 8.100 7,828 -0.10(-1.22%)
Oct 29, 2013 8.150 8.200 8.150 8.200 300 +0.07(+0.90%)
Oct 28, 2013 8.210 8.210 8.080 8.127 17,700 +0.04(+0.46%)
Oct 25, 2013 8.000 8.090 8.000 8.090 7,400 +0.06(+0.75%)
Oct 24, 2013 8.180 8.180 8.030 8.030 3,600 -0.05(-0.62%)
Oct 23, 2013 8.050 8.300 8.050 8.080 700 +0.07(+0.87%)
Oct 21, 2013 8.140 8.010 8.010 8.010 8,200 -0.04(-0.50%)
Oct 18, 2013 7.860 8.100 7.760 8.050 70,103 +0.19(+2.42%)
Oct 17, 2013 8.000 8.000 7.720 7.860 67,742 +0.01(+0.13%)
Oct 16, 2013 8.100 8.100 7.760 7.850 7,838 +0.10(+1.29%)
Oct 15, 2013 7.760 7.760 7.700 7.750 16,086 +0.00(+0.00%)
Oct 14, 2013 8.160 8.190 7.500 7.750 23,771 -0.05(-0.64%)
Oct 11, 2013 7.890 7.890 7.750 7.800 9,660 +0.00(+0.00%)
Oct 10, 2013 7.970 8.110 7.750 7.800 19,336 +0.02(+0.26%)
Oct 09, 2013 8.080 8.080 7.750 7.780 9,305 -0.22(-2.75%)
Oct 08, 2013 8.020 8.020 7.850 8.000 23,865 +0.00(+0.00%)
Oct 07, 2013 8.000 8.390 7.950 8.000 20,421 +0.00(+0.00%)
Oct 04, 2013 8.160 8.400 8.000 8.000 15,739 +0.00(+0.00%)
Oct 03, 2013 8.110 8.460 7.960 8.000 13,537 -0.10(-1.23%)
Oct 02, 2013 8.370 8.570 8.000 8.100 19,976 -0.20(-2.41%)
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.