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, 2020 8.540 8.540 8.540 13,309 +0.01(+0.12%)
Dec 30, 2020 8.440 8.600 8.360 8.530 13,309 +0.18(+2.16%)
Dec 29, 2020 8.350 8.400 8.330 8.350 10,236 -0.26(-3.02%)
Dec 28, 2020 8.620 8.620 8.490 8.610 9,030 -0.01(-0.12%)
Dec 24, 2020 8.410 8.630 8.380 8.620 5,100 +0.14(+1.65%)
Dec 23, 2020 8.710 8.720 8.480 8.480 11,504 -0.09(-1.05%)
Dec 22, 2020 8.590 8.610 8.550 8.570 4,443 +0.13(+1.54%)
Dec 21, 2020 7.950 9.080 7.910 8.440 15,881 +0.43(+5.37%)
Dec 18, 2020 7.730 8.010 7.730 8.010 14,100 +0.11(+1.39%)
Dec 17, 2020 7.750 7.900 7.721 7.900 7,870 +0.10(+1.28%)
Dec 16, 2020 7.830 7.830 7.743 7.800 7,322 +0.07(+0.91%)
Dec 15, 2020 7.300 7.800 7.300 7.730 18,070 +0.55(+7.59%)
Dec 14, 2020 7.330 7.330 7.140 7.185 11,145 +0.02(+0.35%)
Dec 11, 2020 7.210 7.277 7.120 7.160 2,100 +0.05(+0.70%)
Dec 10, 2020 7.290 7.295 7.080 7.110 23,435 -0.06(-0.84%)
Dec 09, 2020 7.130 7.500 7.010 7.170 15,728 +0.13(+1.85%)
Dec 08, 2020 7.070 7.240 7.000 7.040 19,358 -0.11(-1.54%)
Dec 07, 2020 7.200 7.370 7.040 7.150 23,039 +0.11(+1.56%)
Dec 04, 2020 7.020 7.196 7.020 7.040 25,600 +0.29(+4.30%)
Dec 03, 2020 7.120 7.300 6.750 6.750 28,476 -0.42(-5.86%)
Dec 02, 2020 6.150 7.220 6.150 7.170 77,353 +1.09(+17.93%)
Dec 01, 2020 5.990 6.080 5.990 6.080 13,582 +0.14(+2.44%)
Nov 30, 2020 5.980 5.980 5.883 5.935 2,828 +0.09(+1.46%)
Nov 27, 2020 5.850 5.850 5.850 5.850 100 -0.05(-0.85%)
Nov 25, 2020 5.900 6.000 5.850 5.900 8,300 -0.10(-1.67%)
Nov 24, 2020 6.070 6.170 5.810 6.000 18,846 -0.01(-0.16%)
Nov 23, 2020 6.220 6.225 6.010 6.010 13,927 -0.17(-2.75%)
Nov 20, 2020 6.120 6.200 6.120 6.180 12,600 +0.17(+2.83%)
Nov 19, 2020 6.070 6.070 6.010 6.010 1,017 -0.14(-2.27%)
Nov 18, 2020 6.060 6.190 6.010 6.150 17,156 +0.08(+1.40%)
Nov 17, 2020 6.180 6.180 6.010 6.065 3,515 -0.11(-1.86%)
Nov 16, 2020 6.360 6.360 6.180 6.180 2,216 -0.07(-1.12%)
Nov 13, 2020 6.250 6.250 6.250 6.250 300 -0.05(-0.79%)
Nov 12, 2020 6.400 6.410 6.300 6.300 2,903 -0.09(-1.49%)
Nov 11, 2020 6.330 6.395 6.330 6.395 239 +0.06(+1.03%)
Nov 10, 2020 6.114 6.330 6.114 6.330 7,028 -0.01(-0.16%)
Nov 09, 2020 6.460 6.460 6.202 6.340 5,067 +0.19(+3.09%)
Nov 06, 2020 6.180 6.201 6.150 6.150 2,800 +0.10(+1.65%)
Nov 05, 2020 6.190 6.190 6.050 6.050 2,633 -0.13(-2.18%)
Nov 04, 2020 6.320 6.320 6.150 6.185 6,691 -0.14(-2.14%)
Nov 03, 2020 6.560 6.560 6.320 6.320 3,429 -0.24(-3.72%)
Nov 02, 2020 6.660 6.695 6.430 6.564 7,471 +0.05(+0.83%)
Oct 30, 2020 6.820 6.853 6.500 6.510 8,200 -0.27(-3.98%)
Oct 29, 2020 6.820 6.820 6.780 6.780 334 +0.42(+6.60%)
Oct 28, 2020 6.480 6.480 6.260 6.360 3,541 -0.21(-3.20%)
Oct 27, 2020 6.570 6.570 6.570 6.570 1,799 +0.03(+0.46%)
Oct 26, 2020 6.540 6.540 6.540 6.540 133 -0.06(-0.91%)
Oct 23, 2020 6.450 6.680 6.420 6.600 1,300 +0.40(+6.45%)
Oct 22, 2020 6.220 6.690 6.110 6.200 2,418 -0.03(-0.48%)
Oct 21, 2020 6.720 6.720 6.230 6.230 13,437 -0.50(-7.43%)
Oct 20, 2020 6.500 6.730 6.220 6.730 4,327 +0.29(+4.50%)
Oct 19, 2020 6.490 6.490 6.300 6.440 8,224 +0.01(+0.16%)
Oct 16, 2020 6.180 6.430 6.050 6.430 2,000 +0.20(+3.21%)
Oct 15, 2020 5.900 6.230 5.780 6.230 5,765 +0.12(+1.96%)
Oct 14, 2020 5.990 6.150 5.990 6.110 714 +0.00(+0.00%)
Oct 13, 2020 5.880 6.120 5.870 6.110 4,600 +0.23(+3.90%)
Oct 12, 2020 5.881 5.881 5.881 5.881 724 -0.18(-2.96%)
Oct 09, 2020 6.060 6.060 6.060 6.060 100 +0.00(+0.00%)
Oct 08, 2020 6.060 6.060 6.060 6.060 263 +0.10(+1.68%)
Oct 07, 2020 5.770 5.960 5.770 5.960 347 +0.25(+4.38%)
Oct 06, 2020 5.740 6.170 5.710 5.710 2,273 -0.03(-0.52%)
Oct 05, 2020 5.740 5.740 5.740 5.740 451 +0.04(+0.61%)
Oct 02, 2020 5.400 5.705 5.380 5.705 800 +0.26(+4.87%)
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.