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 (%)
Jul 31, 2018 7.360 7.360 7.357 7.360 792 -0.04(-0.49%)
Jul 30, 2018 7.396 7.396 79 -0.00(-0.05%)
Jul 27, 2018 7.400 7.400 7.400 7.400 100 -0.00(-0.00%)
Jul 23, 2018 7.400 7.400 7.400 47 +0.19(+2.64%)
Jul 20, 2018 7.210 7.210 7.210 7.210 1,529 +0.01(+0.14%)
Jul 19, 2018 7.230 7.230 7.200 7.200 374 +0.01(+0.14%)
Jul 16, 2018 7.190 7.190 7.190 140 +0.12(+1.70%)
Jul 13, 2018 7.110 7.130 7.070 7.070 4,979 -0.13(-1.81%)
Jul 11, 2018 7.200 7.200 7.200 9 +0.15(+2.13%)
Jul 10, 2018 7.190 7.240 7.050 7.050 1,602 -0.11(-1.54%)
Jul 09, 2018 7.151 7.160 7.151 7.160 349 -0.03(-0.42%)
Jul 05, 2018 7.190 7.190 7.190 13 +0.06(+0.84%)
Jun 28, 2018 7.130 7.130 7.130 0 -0.03(-0.42%)
Jun 27, 2018 7.160 7.160 7.160 7.160 1,115 +0.04(+0.56%)
Jun 22, 2018 7.120 7.120 7.120 9 +0.04(+0.56%)
Jun 21, 2018 7.030 7.080 7.030 7.080 876 -0.02(-0.28%)
Jun 20, 2018 7.100 7.100 7.050 7.100 625 +0.10(+1.43%)
Jun 19, 2018 7.160 7.160 7.000 7.000 627 -0.12(-1.69%)
Jun 18, 2018 7.120 7.120 7.120 7.120 697 -0.04(-0.56%)
Jun 15, 2018 7.080 7.160 7.080 7.160 1,112 +0.08(+1.13%)
Jun 14, 2018 7.080 7.080 7.080 7.080 119 +0.04(+0.57%)
Jun 13, 2018 7.040 7.040 7.040 7.040 120 +0.04(+0.57%)
Jun 12, 2018 6.997 7.000 6.997 7.000 1,501 +0.00(+0.04%)
Jun 11, 2018 6.910 7.000 6.910 6.997 2,304 +0.13(+1.85%)
Jun 08, 2018 7.000 7.030 6.870 6.870 1,592 -0.13(-1.86%)
Jun 07, 2018 6.980 7.006 6.980 7.000 3,323 +0.11(+1.60%)
Jun 06, 2018 7.117 7.117 6.890 6.890 2,682 -0.25(-3.49%)
Jun 04, 2018 7.139 7.139 7.139 6 +0.06(+0.83%)
Jun 01, 2018 7.040 7.080 7.040 7.080 3,386 +0.07(+1.00%)
May 31, 2018 6.950 7.010 6.890 7.010 9,885 +0.07(+1.01%)
May 30, 2018 7.050 7.050 6.940 6.940 524 -0.17(-2.39%)
May 29, 2018 7.040 7.110 7.040 7.110 1,133 -0.05(-0.70%)
May 25, 2018 7.160 7.160 7.160 0 -0.03(-0.42%)
May 22, 2018 7.190 7.190 7.190 0 -0.05(-0.69%)
May 21, 2018 7.240 7.240 7.240 7.240 629 +0.03(+0.42%)
May 18, 2018 7.210 7.210 7.209 7.210 2,296 +0.01(+0.14%)
May 17, 2018 7.199 7.200 7.199 7.200 1,963 +0.04(+0.56%)
May 16, 2018 7.210 7.250 7.160 7.160 2,137 -0.03(-0.42%)
May 15, 2018 7.210 7.210 7.191 7.191 462 -0.02(-0.30%)
May 11, 2018 7.212 7.212 7.212 0 +0.01(+0.08%)
May 09, 2018 7.206 7.206 7.206 15 -0.03(-0.47%)
May 07, 2018 7.240 7.240 7.240 20 +0.03(+0.42%)
May 04, 2018 7.054 7.210 7.054 7.210 2,102 +0.01(+0.14%)
May 03, 2018 7.190 7.200 7.190 7.200 437 +0.02(+0.28%)
May 02, 2018 7.217 7.236 7.076 7.180 8,724 -0.03(-0.48%)
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.