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 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%)
Dec 01, 2017 6.897 6.900 6.897 6.900 8,758 -0.06(-0.86%)
Nov 30, 2017 6.950 6.960 6.950 6.960 204 +0.08(+1.16%)
Nov 29, 2017 6.895 6.900 6.821 6.880 5,417 -0.02(-0.29%)
Nov 27, 2017 6.900 6.900 6.900 11 -0.07(-1.00%)
Nov 24, 2017 6.841 6.970 6.841 6.970 336 +0.03(+0.43%)
Nov 21, 2017 6.900 6.950 6.864 6.940 74 +0.01(+0.14%)
Nov 20, 2017 6.930 6.930 6.930 6.930 167 +0.08(+1.17%)
Nov 17, 2017 6.860 6.900 6.821 6.850 7,086 -0.06(-0.88%)
Nov 16, 2017 6.910 6.920 6.910 6.911 1,436 -0.09(-1.27%)
Nov 13, 2017 7.000 7.000 7.000 35 +0.00(+0.03%)
Nov 08, 2017 6.998 6.998 6.998 189 +0.08(+1.12%)
Nov 07, 2017 7.200 7.200 6.900 6.920 13,813 -0.24(-3.35%)
Nov 06, 2017 7.000 7.160 7.000 7.160 13,326 +0.02(+0.28%)
Nov 01, 2017 7.140 7.140 7.140 70 -0.04(-0.51%)
Oct 27, 2017 7.177 7.177 7.177 0 +0.07(+0.94%)
Oct 25, 2017 7.110 7.110 7.110 20 -0.01(-0.14%)
Oct 24, 2017 6.800 7.120 6.795 7.120 2,554 +0.22(+3.19%)
Oct 23, 2017 6.681 6.900 6.630 6.900 1,923 +0.20(+2.91%)
Oct 20, 2017 6.670 6.705 6.640 6.705 2,418 +0.07(+0.98%)
Oct 19, 2017 6.640 6.650 6.630 6.640 3,575 +0.07(+1.07%)
Oct 18, 2017 6.520 6.570 6.444 6.570 4,088 -0.22(-3.27%)
Oct 17, 2017 6.950 6.950 6.792 6.792 993 -0.16(-2.27%)
Oct 16, 2017 6.839 6.950 6.760 6.950 3,879 +0.10(+1.46%)
Oct 13, 2017 7.050 7.050 6.740 6.850 16,650 -0.10(-1.44%)
Oct 12, 2017 7.100 7.100 6.950 6.950 1,899 -0.11(-1.57%)
Oct 11, 2017 7.110 7.130 7.061 7.061 3,372 -0.05(-0.69%)
Oct 10, 2017 7.349 7.349 7.110 7.110 2,918 -0.12(-1.67%)
Oct 06, 2017 7.230 7.230 7.230 1 +0.00(+0.01%)
Oct 05, 2017 7.200 7.230 7.200 7.230 1,379 +0.04(+0.56%)
Oct 04, 2017 7.194 7.261 7.180 7.190 5,563 +0.11(+1.55%)
Oct 03, 2017 7.000 7.080 6.995 7.080 10,348 +0.08(+1.14%)
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.