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

Amrep Corp (NY: AXR )

20.75 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2014 5.490 5.600 5.420 5.440 16,529 -0.18(-3.20%)
Apr 29, 2014 5.470 5.850 5.450 5.620 138,195 +0.14(+2.55%)
Apr 28, 2014 5.480 5.490 5.440 5.480 18,890 +0.01(+0.18%)
Apr 25, 2014 5.520 5.520 5.454 5.470 11,053 -0.14(-2.56%)
Apr 24, 2014 5.720 5.720 5.500 5.614 19,940 -0.12(-2.03%)
Apr 23, 2014 5.990 5.990 5.730 5.730 12,536 -0.21(-3.53%)
Apr 22, 2014 5.845 5.940 5.825 5.940 2,020 -0.00(-0.00%)
Apr 21, 2014 5.950 5.950 5.940 5.940 648 +0.06(+1.02%)
Apr 17, 2014 5.800 5.880 5.880 5.880 900 +0.00(+0.00%)
Apr 16, 2014 5.960 5.990 5.880 5.880 1,450 +0.12(+2.08%)
Apr 15, 2014 5.940 5.940 5.740 5.760 11,585 -0.17(-2.87%)
Apr 14, 2014 6.010 6.040 5.920 5.930 10,565 -0.08(-1.33%)
Apr 11, 2014 5.980 6.160 5.970 6.010 25,284 +0.01(+0.17%)
Apr 10, 2014 6.150 6.380 5.930 6.000 12,552 -0.19(-3.07%)
Apr 09, 2014 6.200 6.250 6.190 6.190 1,000 +0.11(+1.81%)
Apr 08, 2014 6.130 6.260 6.080 6.080 7,446 -0.09(-1.44%)
Apr 07, 2014 6.140 6.350 6.070 6.169 14,206 +0.03(+0.47%)
Apr 04, 2014 6.200 6.230 6.130 6.140 4,227 -0.06(-0.97%)
Apr 03, 2014 6.350 6.350 6.190 6.200 14,766 -0.19(-2.97%)
Apr 02, 2014 6.360 6.540 6.330 6.390 28,655 +0.09(+1.43%)
Apr 01, 2014 6.340 6.420 6.290 6.300 15,741 -0.02(-0.32%)
Mar 31, 2014 6.490 6.530 6.320 6.320 6,371 -0.08(-1.25%)
Mar 28, 2014 6.440 6.628 6.390 6.400 11,217 -0.06(-0.93%)
Mar 27, 2014 6.580 6.580 6.450 6.460 14,072 -0.08(-1.22%)
Mar 26, 2014 6.800 6.837 6.540 6.540 8,334 -0.36(-5.22%)
Mar 25, 2014 6.865 6.900 6.660 6.900 29,101 +0.07(+1.02%)
Mar 24, 2014 6.840 6.900 6.820 6.830 10,195 -0.07(-1.01%)
Mar 21, 2014 6.890 6.920 6.850 6.900 2,670 +0.09(+1.32%)
Mar 20, 2014 7.190 7.120 6.750 6.810 38,771 -0.31(-4.35%)
Mar 19, 2014 7.390 7.390 7.100 7.120 6,831 -0.36(-4.81%)
Mar 18, 2014 7.470 7.480 7.470 7.480 848 +0.11(+1.49%)
Mar 17, 2014 7.467 7.467 7.210 7.370 5,996 -0.04(-0.54%)
Mar 14, 2014 7.280 7.410 7.200 7.410 3,813 +0.03(+0.41%)
Mar 13, 2014 7.460 7.460 7.280 7.380 4,102 -0.12(-1.60%)
Mar 12, 2014 7.210 7.500 7.210 7.500 1,830 +0.09(+1.21%)
Mar 11, 2014 7.308 7.500 7.308 7.410 3,000 -0.06(-0.80%)
Mar 10, 2014 7.500 7.530 7.400 7.470 4,822 +0.01(+0.13%)
Mar 07, 2014 7.235 7.510 7.200 7.460 6,819 +0.01(+0.13%)
Mar 06, 2014 7.450 7.500 7.450 7.450 1,971 +0.03(+0.40%)
Mar 05, 2014 7.080 7.550 7.080 7.420 17,945 +0.02(+0.27%)
Mar 04, 2014 7.210 7.420 7.100 7.400 11,824 -0.02(-0.24%)
Mar 03, 2014 7.418 7.418 7.418 7.418 101 +0.02(+0.24%)
Feb 28, 2014 7.200 7.600 7.200 7.400 10,410 +0.06(+0.82%)
Feb 27, 2014 7.308 7.490 7.200 7.340 11,115 -0.16(-2.13%)
Feb 26, 2014 7.440 7.536 7.440 7.500 1,229 +0.01(+0.13%)
Feb 25, 2014 7.500 7.500 7.210 7.490 8,063 +0.03(+0.39%)
Feb 24, 2014 7.459 7.461 7.300 7.461 4,386 +0.04(+0.56%)
Feb 21, 2014 7.420 7.420 7.420 7.420 502 -0.14(-1.85%)
Feb 20, 2014 7.560 7.560 7.560 7.560 7 +0.00(+0.00%)
Feb 19, 2014 7.510 7.560 7.510 7.560 1,508 -0.01(-0.13%)
Feb 18, 2014 7.570 7.570 7.400 7.570 3,162 +0.16(+2.16%)
Feb 14, 2014 7.380 7.410 7.410 7.410 9,900 -0.15(-1.98%)
Feb 13, 2014 7.284 7.580 7.200 7.560 15,344 +0.10(+1.34%)
Feb 12, 2014 7.322 7.490 7.240 7.460 8,472 +0.03(+0.40%)
Feb 11, 2014 7.310 7.520 7.240 7.430 4,980 +0.16(+2.20%)
Feb 10, 2014 7.550 7.550 7.270 7.270 7,984 +0.06(+0.83%)
Feb 07, 2014 7.340 7.340 7.210 7.210 3,400 -0.08(-1.10%)
Feb 06, 2014 7.290 7.300 7.080 7.290 8,301 +0.15(+2.10%)
Feb 05, 2014 7.120 7.200 7.120 7.140 3,514 +0.03(+0.42%)
Feb 04, 2014 7.110 7.110 7.110 7.110 55 +0.00(+0.00%)
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.