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

Amrep Corp (NY: AXR )

20.60 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2002 8.290 8.300 8.290 8.300 200,000 +0.05(+0.61%)
Jul 30, 2002 8.120 8.250 8.120 8.250 1,400 +0.09(+1.10%)
Jul 29, 2002 8.210 8.310 8.160 8.160 4,000 -0.04(-0.49%)
Jul 26, 2002 8.080 8.200 8.080 8.200 1,500 +0.04(+0.49%)
Jul 25, 2002 8.060 8.200 8.060 8.160 2,800 +0.11(+1.37%)
Jul 24, 2002 7.900 8.050 7.900 8.050 1,100 +0.05(+0.63%)
Jul 23, 2002 8.000 8.000 8.000 8.000 700 +0.00(+0.00%)
Jul 22, 2002 8.000 8.000 8.000 8.000 1,100 -0.01(-0.12%)
Jul 19, 2002 8.000 8.010 8.000 8.010 1,100 -0.05(-0.62%)
Jul 17, 2002 8.060 8.100 8.060 8.060 1,700 -0.09(-1.10%)
Jul 12, 2002 8.150 8.150 8.150 8.150 800 -0.05(-0.61%)
Jul 11, 2002 8.250 8.250 8.200 8.200 1,400 -0.05(-0.61%)
Jul 10, 2002 8.300 8.300 8.250 8.250 2,500 -0.05(-0.60%)
Jul 09, 2002 8.260 8.300 8.260 8.300 3,400 +0.05(+0.61%)
Jul 08, 2002 8.200 8.250 8.200 8.250 200 +0.04(+0.49%)
Jul 05, 2002 8.210 8.210 8.210 8.210 0 +0.00(+0.00%)
Jul 04, 2002 8.330 8.330 8.210 8.210 1,500 +0.00(+0.00%)
Jul 03, 2002 8.330 8.330 8.210 8.210 150,000 -0.19(-2.26%)
Jul 02, 2002 8.600 8.650 8.350 8.400 9,900 -0.30(-3.45%)
Jul 01, 2002 8.350 8.700 8.350 8.700 6,200 +0.40(+4.82%)
Jun 28, 2002 8.300 8.300 8.250 8.300 3,200 +0.00(+0.00%)
Jun 27, 2002 8.100 8.300 8.100 8.300 5,300 +0.25(+3.11%)
Jun 26, 2002 8.050 8.050 8.050 8.050 2,000 +0.00(+0.00%)
Jun 25, 2002 8.050 8.050 8.050 8.050 1,000 +0.00(+0.00%)
Jun 21, 2002 8.100 8.100 8.050 8.050 2,300 -0.03(-0.37%)
Jun 20, 2002 8.060 8.080 8.060 8.080 700 +0.03(+0.37%)
Jun 19, 2002 7.900 8.150 7.900 8.050 7,700 +0.15(+1.90%)
Jun 18, 2002 7.820 7.900 7.780 7.900 8,900 +0.01(+0.13%)
Jun 17, 2002 7.820 7.890 7.820 7.890 3,000 +0.00(+0.00%)
Jun 14, 2002 7.890 7.890 7.890 7.890 0 +0.00(+0.00%)
Jun 12, 2002 7.890 7.890 7.890 7.890 1,000 +0.00(+0.00%)
Jun 11, 2002 7.880 7.900 7.880 7.890 2,100 +0.04(+0.51%)
Jun 10, 2002 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Jun 07, 2002 7.850 7.850 7.850 7.850 2,000 +0.11(+1.42%)
Jun 06, 2002 7.710 7.760 7.710 7.740 400 +0.04(+0.52%)
Jun 05, 2002 7.750 7.750 7.610 7.700 2,700 -0.20(-2.53%)
May 31, 2002 7.900 7.900 7.900 7.900 1,500 +0.05(+0.64%)
May 28, 2002 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
May 27, 2002 7.850 7.850 7.850 7.850 200 +0.00(+0.00%)
May 24, 2002 7.850 7.850 7.850 7.850 200 -0.05(-0.63%)
May 23, 2002 7.900 7.900 7.800 7.900 1,600 +0.10(+1.28%)
May 22, 2002 7.800 7.800 7.800 7.800 900 +0.10(+1.30%)
May 21, 2002 7.750 7.750 7.700 7.700 300 -0.05(-0.65%)
May 20, 2002 7.750 7.750 7.750 7.750 200 +0.00(+0.00%)
May 17, 2002 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
May 16, 2002 7.610 7.750 7.610 7.750 480,000 +0.10(+1.31%)
May 15, 2002 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
May 14, 2002 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
May 13, 2002 7.600 7.650 7.600 7.650 2,200 +0.14(+1.86%)
May 10, 2002 7.500 7.510 7.500 7.510 700 -0.04(-0.53%)
May 09, 2002 7.550 7.550 7.550 7.550 600 -0.05(-0.66%)
May 08, 2002 7.600 7.600 7.600 7.600 700 -0.05(-0.65%)
May 07, 2002 7.650 7.650 7.650 7.650 1,500 +0.00(+0.00%)
May 06, 2002 7.650 7.650 7.650 7.650 1,000 -0.05(-0.65%)
May 03, 2002 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
May 02, 2002 7.900 7.900 7.700 7.700 11,300 -0.30(-3.75%)
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.