Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amrep Corp (NY: AXR )

21.04 +0.43 (+2.11%)
Streaming Delayed Price Updated: 3:07 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 (%)
Jan 31, 2014 7.150 7.250 7.126 7.230 3,412 -0.05(-0.69%)
Jan 30, 2014 7.050 7.280 7.050 7.280 1,620 -0.06(-0.86%)
Jan 29, 2014 7.290 7.343 7.140 7.343 3,500 +0.11(+1.56%)
Jan 28, 2014 7.480 7.480 7.230 7.230 3,131 -0.10(-1.36%)
Jan 27, 2014 7.561 7.600 7.330 7.330 20,559 -0.33(-4.31%)
Jan 24, 2014 7.830 7.830 7.510 7.660 25,650 -0.33(-4.13%)
Jan 23, 2014 7.970 8.150 7.670 7.990 8,547 +0.11(+1.40%)
Jan 22, 2014 7.740 7.969 7.740 7.880 3,848 +0.06(+0.77%)
Jan 21, 2014 7.620 7.820 7.540 7.820 16,390 +0.31(+4.13%)
Jan 17, 2014 7.570 7.510 7.510 7.510 5,100 -0.06(-0.79%)
Jan 16, 2014 7.560 7.570 7.400 7.570 4,701 -0.01(-0.13%)
Jan 15, 2014 7.400 7.700 7.250 7.580 41,505 +0.18(+2.43%)
Jan 14, 2014 7.270 7.740 7.340 7.400 23,725 +0.13(+1.79%)
Jan 13, 2014 7.240 7.380 7.220 7.270 15,126 +0.10(+1.39%)
Jan 10, 2014 7.450 7.480 7.170 7.170 27,465 -0.22(-2.98%)
Jan 09, 2014 7.530 7.750 7.390 7.390 38,716 -0.25(-3.27%)
Jan 08, 2014 7.520 7.810 7.520 7.640 20,524 +0.04(+0.53%)
Jan 07, 2014 7.670 7.680 7.510 7.600 8,676 +0.00(+0.00%)
Jan 06, 2014 7.820 7.820 7.600 7.600 28,626 +0.18(+2.42%)
Jan 03, 2014 7.510 7.600 7.300 7.420 46,331 +0.05(+0.68%)
Jan 02, 2014 7.000 7.559 6.970 7.370 201,990 +0.37(+5.29%)
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%)
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.