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, 2018 6.260 6.260 5.900 5.950 27,100 -0.35(-5.56%)
Dec 28, 2018 6.400 6.400 6.220 6.300 2,900 +0.07(+1.12%)
Dec 27, 2018 6.620 6.620 6.000 6.230 12,455 -0.48(-7.13%)
Dec 26, 2018 6.708 6.708 6.708 6.708 202 +0.40(+6.31%)
Dec 24, 2018 6.460 6.500 6.310 6.310 1,900 -0.34(-5.11%)
Dec 21, 2018 6.050 6.650 5.920 6.650 16,100 +0.58(+9.56%)
Dec 20, 2018 6.470 6.475 5.470 6.070 40,586 -0.73(-10.74%)
Dec 19, 2018 6.760 6.800 6.640 6.800 31,167 +0.00(+0.00%)
Dec 18, 2018 6.925 6.925 6.580 6.800 4,726 -0.14(-2.02%)
Dec 17, 2018 6.970 6.990 6.520 6.940 13,212 -0.05(-0.72%)
Dec 14, 2018 7.000 7.080 6.990 6.990 1,100 +0.03(+0.43%)
Dec 13, 2018 6.960 6.960 6.960 6.960 309 +0.04(+0.58%)
Dec 12, 2018 7.008 7.170 6.875 6.920 4,175 -0.05(-0.72%)
Dec 11, 2018 7.010 7.150 6.970 6.970 5,522 +0.00(+0.00%)
Dec 10, 2018 7.005 7.212 6.970 6.970 4,071 +0.13(+1.90%)
Dec 07, 2018 6.780 7.210 6.780 6.840 1,100 +0.07(+1.03%)
Dec 06, 2018 7.160 7.160 6.500 6.770 3,454 -0.39(-5.45%)
Dec 04, 2018 7.160 7.160 7.160 7.160 400 -0.04(-0.56%)
Dec 03, 2018 6.850 7.200 6.847 7.200 2,487 +0.34(+4.96%)
Nov 30, 2018 7.260 7.300 6.860 6.860 3,900 -0.41(-5.64%)
Nov 29, 2018 7.048 7.270 6.832 7.270 2,649 +0.26(+3.71%)
Nov 28, 2018 7.220 7.220 7.010 7.010 1,996 -0.21(-2.94%)
Nov 27, 2018 7.030 7.360 6.880 7.223 3,001 +0.00(+0.00%)
Nov 26, 2018 6.980 7.390 6.860 7.223 8,248 +0.20(+2.89%)
Nov 23, 2018 7.020 7.020 7.020 7.020 600 +0.04(+0.57%)
Nov 21, 2018 6.980 6.980 6.980 0 +0.04(+0.58%)
Nov 20, 2018 7.030 7.030 6.840 6.940 1,150 -0.13(-1.84%)
Nov 19, 2018 6.960 7.390 6.817 7.070 8,572 +0.07(+1.00%)
Nov 16, 2018 7.090 7.120 6.620 7.000 3,300 -0.20(-2.78%)
Nov 15, 2018 7.390 7.390 7.150 7.200 1,878 +0.05(+0.70%)
Nov 14, 2018 7.260 7.450 7.088 7.150 2,778 -0.15(-2.05%)
Nov 13, 2018 7.240 7.450 6.980 7.300 8,490 +0.02(+0.27%)
Nov 12, 2018 7.280 7.280 7.280 7.280 154 +0.00(+0.00%)
Nov 09, 2018 7.280 7.280 7.280 7.280 100 +0.00(+0.00%)
Nov 08, 2018 7.280 7.280 7.280 7.280 206 +0.15(+2.10%)
Nov 07, 2018 6.750 7.500 6.750 7.130 1,397 +0.42(+6.26%)
Nov 06, 2018 6.710 6.710 6.710 6.710 265 -0.04(-0.59%)
Nov 05, 2018 6.490 6.750 6.490 6.750 625 +0.30(+4.65%)
Nov 02, 2018 6.560 6.580 6.400 6.450 1,200 -0.07(-1.07%)
Nov 01, 2018 6.620 6.700 6.510 6.520 2,886 -0.14(-2.10%)
Oct 31, 2018 6.390 6.700 6.390 6.660 3,380 +0.12(+1.83%)
Oct 30, 2018 6.780 6.780 6.540 6.540 200 -0.28(-4.11%)
Oct 29, 2018 6.510 6.820 6.240 6.820 3,569 +0.27(+4.12%)
Oct 26, 2018 6.700 6.700 6.250 6.550 5,600 -0.18(-2.67%)
Oct 25, 2018 7.020 7.069 6.730 6.730 5,561 -0.14(-2.04%)
Oct 24, 2018 7.220 7.550 6.753 6.870 43,748 -0.41(-5.58%)
Oct 23, 2018 7.330 7.330 7.075 7.276 1,566 +0.08(+1.07%)
Oct 22, 2018 7.207 7.680 7.097 7.199 29,051 -0.37(-4.90%)
Oct 19, 2018 7.250 7.810 6.980 7.570 20,400 +0.27(+3.70%)
Oct 18, 2018 7.160 7.590 6.907 7.300 13,063 +0.21(+2.96%)
Oct 17, 2018 7.100 7.460 6.900 7.090 22,505 -0.05(-0.70%)
Oct 16, 2018 6.990 7.175 6.857 7.140 14,233 +0.14(+2.00%)
Oct 15, 2018 6.997 7.000 6.997 7.000 1,084 -0.03(-0.43%)
Oct 12, 2018 7.120 7.120 7.030 7.030 1,400 +0.01(+0.14%)
Oct 11, 2018 7.080 7.120 7.017 7.020 6,084 -0.03(-0.43%)
Oct 10, 2018 7.120 7.120 7.050 7.050 666 +0.10(+1.44%)
Oct 09, 2018 6.930 7.090 6.930 6.950 1,027 -0.12(-1.63%)
Oct 08, 2018 7.220 7.320 6.500 7.065 5,532 -0.36(-4.91%)
Oct 05, 2018 7.430 7.430 7.430 7.430 200 +0.07(+0.95%)
Oct 04, 2018 7.510 7.632 7.360 7.360 743 -0.19(-2.52%)
Oct 03, 2018 7.810 7.830 7.550 7.550 2,333 +0.14(+1.89%)
Oct 02, 2018 7.320 7.470 7.320 7.410 759 +0.07(+0.95%)
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.