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 (%)
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%)
Oct 02, 2017 6.950 7.000 6.950 7.000 8,012 +0.00(+0.00%)
Sep 28, 2017 7.000 35 +0.03(+0.43%)
Sep 27, 2017 6.950 6.970 6.950 6.970 1,417 -0.03(-0.43%)
Sep 25, 2017 7.000 1 +0.14(+2.04%)
Sep 22, 2017 6.990 6.990 6.860 6.860 549 -0.14(-2.00%)
Sep 21, 2017 6.813 7.000 6.813 7.000 14,488 +0.10(+1.45%)
Sep 20, 2017 6.920 6.920 6.850 6.900 6,053 -0.02(-0.29%)
Sep 19, 2017 6.910 6.920 6.710 6.920 10,273 +0.01(+0.14%)
Sep 18, 2017 6.910 6.970 6.910 6.910 1,201 -0.03(-0.43%)
Sep 15, 2017 6.960 6.980 6.940 6.940 3,914 -0.05(-0.72%)
Sep 14, 2017 7.000 7.070 6.950 6.990 6,587 +0.00(+0.00%)
Sep 13, 2017 6.881 6.990 6.870 6.990 1,094 +0.06(+0.88%)
Sep 12, 2017 6.980 6.980 6.797 6.929 3,210 -0.03(-0.44%)
Sep 11, 2017 7.050 7.050 6.890 6.960 14,517 -0.02(-0.29%)
Sep 08, 2017 6.870 6.980 6.870 6.980 1,336 +0.03(+0.43%)
Sep 07, 2017 7.040 7.040 6.910 6.950 1,237 -0.05(-0.71%)
Sep 06, 2017 6.850 7.000 6.850 7.000 1,012 +0.10(+1.45%)
Sep 05, 2017 6.850 6.900 6.850 6.900 4,679 +0.05(+0.73%)
Sep 01, 2017 6.900 6.950 6.850 6.850 14,550 -0.01(-0.15%)
Aug 31, 2017 6.950 6.950 6.860 6.860 9,087 -0.09(-1.29%)
Aug 30, 2017 6.940 6.950 6.910 6.950 1,814 +0.05(+0.72%)
Aug 29, 2017 6.950 6.950 6.900 6.900 3,797 -0.05(-0.72%)
Aug 28, 2017 6.950 6.950 6.950 6.950 230 -0.05(-0.71%)
Aug 25, 2017 7.000 7.000 6.940 7.000 13,792 +0.05(+0.72%)
Aug 24, 2017 6.950 7.000 6.950 6.950 7,081 -0.15(-2.11%)
Aug 23, 2017 7.060 7.100 7.051 7.100 3,220 +0.00(+0.00%)
Aug 22, 2017 7.080 7.100 7.000 7.100 8,863 +0.10(+1.43%)
Aug 21, 2017 7.000 7.000 7.000 7.000 513 +0.02(+0.29%)
Aug 18, 2017 6.980 6.980 6.980 6.980 1,607 +0.01(+0.18%)
Aug 17, 2017 6.960 6.990 6.944 6.968 1,782 -0.03(-0.46%)
Aug 16, 2017 6.994 7.000 6.994 7.000 2,213 +0.01(+0.14%)
Aug 15, 2017 6.860 6.990 6.740 6.990 8,845 +0.16(+2.34%)
Aug 14, 2017 6.730 6.840 6.723 6.830 2,730 -0.11(-1.59%)
Aug 11, 2017 6.860 6.940 6.800 6.940 4,247 +0.04(+0.58%)
Aug 10, 2017 6.791 6.900 6.791 6.900 3,934 +0.05(+0.73%)
Aug 09, 2017 6.850 6.850 6.815 6.850 1,698 -0.05(-0.72%)
Aug 08, 2017 6.785 6.900 6.709 6.900 4,416 +0.03(+0.44%)
Aug 04, 2017 6.870 39 -0.01(-0.15%)
Aug 03, 2017 6.880 6.880 6.880 6.880 136 +0.04(+0.58%)
Aug 01, 2017 6.840 6.840 6.840 0 -0.04(-0.58%)
Jul 31, 2017 6.880 6.880 6.870 6.880 2,015 +0.00(+0.00%)
Jul 28, 2017 6.528 6.880 6.528 6.880 2,499 +0.08(+1.18%)
Jul 27, 2017 6.799 6.800 6.770 6.800 4,930 +0.05(+0.74%)
Jul 26, 2017 6.700 6.750 6.570 6.750 2,731 +0.07(+1.05%)
Jul 25, 2017 6.850 6.850 6.670 6.680 9,986 -0.14(-2.05%)
Jul 24, 2017 6.830 6.850 6.750 6.820 10,546 +0.15(+2.25%)
Jul 21, 2017 6.850 6.870 6.670 6.670 5,373 -0.13(-1.91%)
Jul 20, 2017 6.940 6.940 6.662 6.800 4,305 -0.01(-0.15%)
Jul 19, 2017 6.750 6.820 6.750 6.810 4,889 +0.10(+1.49%)
Jul 18, 2017 6.720 6.820 6.655 6.710 8,559 -0.28(-4.01%)
Jul 17, 2017 6.540 6.990 6.520 6.990 16,899 +0.14(+2.04%)
Jul 14, 2017 6.780 6.912 6.540 6.850 16,846 +0.07(+1.00%)
Jul 13, 2017 6.640 7.000 6.520 6.782 18,594 +0.14(+2.15%)
Jul 12, 2017 6.540 6.790 6.520 6.640 2,541 -0.07(-1.04%)
Jul 11, 2017 6.710 6.800 6.700 6.710 3,491 -0.09(-1.32%)
Jul 10, 2017 6.800 6.960 6.740 6.800 10,570 +0.02(+0.29%)
Jul 07, 2017 6.770 6.880 6.770 6.780 28,031 -0.21(-3.00%)
Jul 06, 2017 6.930 6.990 6.775 6.990 12,008 +0.01(+0.14%)
Jul 05, 2017 6.780 6.990 6.710 6.980 7,687 +0.20(+2.95%)
Jul 03, 2017 6.780 6.860 6.720 6.780 1,584 +0.00(+0.00%)
Jun 30, 2017 6.780 6.780 6.780 6.780 356 -0.01(-0.10%)
Jun 29, 2017 6.945 6.945 6.787 6.787 7,058 +0.01(+0.13%)
Jun 28, 2017 6.730 6.920 6.696 6.778 6,384 -0.00(-0.02%)
Jun 23, 2017 6.780 1 -0.01(-0.14%)
Jun 22, 2017 6.730 6.810 6.725 6.789 2,606 -0.03(-0.45%)
Jun 21, 2017 6.690 6.840 6.690 6.820 1,410 +0.10(+1.49%)
Jun 20, 2017 6.880 6.880 6.620 6.720 1,812 -0.25(-3.58%)
Jun 19, 2017 6.920 7.000 6.920 6.969 2,921 -0.01(-0.15%)
Jun 16, 2017 6.970 7.000 6.845 6.980 7,916 +0.09(+1.28%)
Jun 14, 2017 6.892 16 -0.09(-1.27%)
Jun 13, 2017 6.970 6.989 6.711 6.980 1,410 -0.01(-0.13%)
Jun 12, 2017 6.970 7.000 6.970 6.989 3,335 +0.10(+1.44%)
Jun 09, 2017 7.030 7.030 6.824 6.890 10,763 -0.09(-1.29%)
Jun 08, 2017 6.530 6.980 6.530 6.980 2,012 +0.53(+8.22%)
Jun 07, 2017 6.720 6.720 6.200 6.450 8,442 -0.38(-5.56%)
Jun 06, 2017 6.589 6.840 6.587 6.830 2,625 +0.37(+5.73%)
Jun 05, 2017 6.500 6.620 6.450 6.460 9,518 -0.14(-2.11%)
Jun 02, 2017 6.430 6.600 6.430 6.599 2,578 +0.10(+1.53%)
Jun 01, 2017 6.530 6.750 6.500 6.500 549 +0.13(+2.04%)
May 25, 2017 6.370 14 -0.09(-1.39%)
May 23, 2017 6.460 85 +0.06(+0.95%)
May 22, 2017 6.301 6.400 6.250 6.399 3,329 +0.10(+1.57%)
May 19, 2017 6.160 6.320 6.150 6.300 4,313 +0.06(+0.96%)
May 18, 2017 6.130 6.430 6.130 6.240 1,373 +0.19(+3.14%)
May 17, 2017 6.000 6.060 5.880 6.050 6,165 +0.15(+2.54%)
May 16, 2017 6.070 6.146 5.610 5.900 134,431 -0.28(-4.52%)
May 15, 2017 6.010 6.200 6.010 6.179 12,366 +0.08(+1.31%)
May 12, 2017 6.060 6.100 5.700 6.099 37,676 +0.04(+0.65%)
May 11, 2017 6.210 6.210 6.030 6.060 2,209 -0.09(-1.46%)
May 10, 2017 6.120 6.160 6.120 6.150 817 +0.12(+1.99%)
May 09, 2017 5.900 6.090 5.900 6.030 3,702 +0.03(+0.50%)
May 08, 2017 5.910 6.120 5.910 6.000 1,721 +0.07(+1.18%)
May 05, 2017 5.950 5.970 5.930 5.930 2,009 +0.08(+1.37%)
May 04, 2017 5.857 5.920 5.166 5.850 72,235 +0.07(+1.17%)
May 03, 2017 5.810 5.950 5.400 5.782 91,423 -0.06(-0.99%)
May 02, 2017 6.059 6.059 5.805 5.840 87,923 -0.05(-0.85%)
May 01, 2017 6.060 6.310 5.850 5.890 37,009 -0.12(-2.00%)
Apr 28, 2017 6.140 6.140 5.900 6.010 4,790 +0.00(+0.00%)
Apr 27, 2017 6.480 6.480 6.000 6.010 49,419 -0.57(-8.66%)
Apr 26, 2017 6.480 6.580 6.220 6.580 11,293 +0.00(+0.00%)
Apr 25, 2017 7.000 7.000 6.266 6.580 45,443 -0.42(-6.00%)
Apr 24, 2017 6.990 7.000 6.960 7.000 9,077 +0.00(+0.00%)
Apr 20, 2017 7.000 151 +0.25(+3.70%)
Apr 19, 2017 6.550 6.750 6.530 6.750 45,594 +0.10(+1.50%)
Apr 18, 2017 6.610 6.720 6.590 6.650 5,414 +0.00(+0.00%)
Apr 17, 2017 6.870 6.870 6.450 6.650 3,786 -0.19(-2.78%)
Apr 13, 2017 6.530 6.840 6.406 6.840 3,231 +0.41(+6.38%)
Apr 12, 2017 6.260 6.430 6.260 6.430 656 +0.07(+1.10%)
Apr 11, 2017 6.330 6.386 6.122 6.360 46,062 -0.07(-1.09%)
Apr 10, 2017 6.238 6.430 6.230 6.430 2,046 +0.21(+3.38%)
Apr 07, 2017 6.290 6.400 6.217 6.220 1,717 -0.09(-1.43%)
Apr 06, 2017 6.297 6.510 6.200 6.310 3,017 -0.04(-0.63%)
Apr 05, 2017 6.560 6.560 6.309 6.350 5,328 -0.14(-2.16%)
Apr 04, 2017 6.420 6.490 6.420 6.490 520 +0.12(+1.88%)
Apr 03, 2017 6.490 6.700 6.250 6.370 50,435 -0.04(-0.62%)
Mar 31, 2017 6.060 6.410 6.060 6.410 61,168 +0.23(+3.72%)
Mar 30, 2017 6.280 6.680 6.000 6.180 40,448 -0.10(-1.59%)
Mar 29, 2017 6.520 6.520 6.010 6.280 37,534 -0.15(-2.33%)
Mar 28, 2017 6.270 6.460 6.270 6.430 746 +0.22(+3.54%)
Mar 27, 2017 6.290 6.300 6.210 6.210 2,439 -0.04(-0.64%)
Mar 24, 2017 6.299 6.410 6.250 6.250 2,000 +0.01(+0.16%)
Mar 23, 2017 6.240 6.370 6.150 6.240 29,000 +0.07(+1.13%)
Mar 22, 2017 5.800 6.170 5.740 6.170 43,596 +0.32(+5.47%)
Mar 21, 2017 5.870 5.870 5.780 5.850 806 -0.08(-1.35%)
Mar 20, 2017 5.980 6.110 5.930 5.930 10,646 +0.00(+0.00%)
Mar 17, 2017 6.140 6.225 5.930 5.930 22,865 -0.21(-3.42%)
Mar 16, 2017 5.970 6.180 5.970 6.140 18,667 +0.26(+4.42%)
Mar 15, 2017 6.050 6.330 5.880 5.880 22,383 -0.22(-3.61%)
Mar 14, 2017 5.900 6.100 5.878 6.100 25,659 +0.20(+3.39%)
Mar 13, 2017 5.950 5.950 5.900 5.900 13,236 -0.06(-1.01%)
Mar 10, 2017 6.200 6.200 5.950 5.960 12,329 -0.30(-4.79%)
Mar 09, 2017 5.829 6.260 5.829 6.260 643 +0.40(+6.83%)
Mar 08, 2017 6.030 6.030 5.851 5.860 6,673 -0.18(-2.98%)
Mar 07, 2017 6.040 6.040 6.040 6.040 119 +0.02(+0.33%)
Mar 06, 2017 6.100 6.100 6.000 6.020 4,459 -0.04(-0.66%)
Mar 03, 2017 6.090 6.100 6.060 6.060 2,120 -0.06(-0.98%)
Mar 02, 2017 6.080 6.120 6.080 6.120 201 +0.12(+2.00%)
Mar 01, 2017 6.060 6.150 6.000 6.000 22,963 -0.17(-2.76%)
Feb 28, 2017 6.060 6.170 5.860 6.170 38,105 +0.06(+0.98%)
Feb 27, 2017 5.910 6.420 5.910 6.110 30,482 +0.17(+2.86%)
Feb 23, 2017 5.940 7 -0.04(-0.67%)
Feb 22, 2017 5.339 6.532 5.339 5.980 16,312 -0.38(-5.98%)
Feb 21, 2017 6.260 6.409 6.260 6.360 12,230 +0.06(+0.95%)
Feb 17, 2017 6.300 6.300 6.300 0 -0.10(-1.56%)
Feb 16, 2017 6.290 6.400 6.270 6.400 3,346 +0.15(+2.32%)
Feb 15, 2017 6.570 6.570 5.590 6.255 29,843 -0.32(-4.79%)
Feb 14, 2017 6.570 6.570 6.570 6.570 351 +0.16(+2.50%)
Feb 13, 2017 6.520 6.889 6.400 6.410 9,758 -0.24(-3.61%)
Feb 10, 2017 6.780 6.830 6.650 6.650 34,864 -0.21(-3.05%)
Feb 09, 2017 6.859 6.859 6.859 6.859 1,100 +0.02(+0.23%)
Feb 08, 2017 6.871 6.880 6.820 6.843 2,232 -0.06(-0.83%)
Feb 07, 2017 6.900 6.900 6.900 6.900 107 +0.00(+0.00%)
Feb 06, 2017 6.543 6.950 6.510 6.900 4,971 +0.04(+0.58%)
Feb 03, 2017 6.890 6.950 6.860 6.860 1,987 -0.05(-0.72%)
Feb 02, 2017 7.000 7.000 6.910 6.910 1,609 -0.09(-1.29%)
Feb 01, 2017 7.010 7.040 6.890 7.000 26,822 -0.04(-0.57%)
Jan 31, 2017 7.000 7.040 6.983 7.040 4,209 -0.01(-0.14%)
Jan 30, 2017 7.010 7.050 7.010 7.050 830 +0.04(+0.61%)
Jan 27, 2017 7.007 7.007 7.007 7.007 265 +0.00(+0.03%)
Jan 26, 2017 7.005 7.005 7.005 7.005 290 -0.04(-0.64%)
Jan 25, 2017 7.060 7.070 7.050 7.050 982 +0.05(+0.71%)
Jan 24, 2017 7.070 7.080 6.990 7.000 3,459 +0.00(+0.00%)
Jan 20, 2017 7.000 7.000 7.000 0 -0.08(-1.13%)
Jan 19, 2017 6.790 7.080 6.500 7.080 35,332 +0.26(+3.81%)
Jan 18, 2017 7.100 7.100 6.780 6.820 96,319 -0.18(-2.57%)
Jan 17, 2017 7.010 7.010 7.000 7.000 2,326 -0.09(-1.28%)
Jan 13, 2017 7.091 7.091 7.091 0 +0.09(+1.29%)
Jan 12, 2017 7.000 7.000 7.000 7.000 20,014 +0.01(+0.14%)
Jan 11, 2017 7.000 7.000 6.990 6.990 2,005 +0.13(+1.90%)
Jan 10, 2017 7.050 7.050 6.860 6.860 3,639 -0.18(-2.54%)
Jan 09, 2017 6.870 7.060 6.850 7.039 60,857 +0.17(+2.45%)
Jan 06, 2017 7.200 7.210 6.870 6.870 19,485 -0.35(-4.84%)
Jan 05, 2017 7.220 7.220 7.220 7.220 201 -0.05(-0.69%)
Jan 04, 2017 7.270 7.270 7.270 7.270 116 -0.06(-0.82%)
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.