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 (%)
Jul 29, 2016 5.760 5.780 5.610 5.610 2,174 -0.14(-2.43%)
Jul 28, 2016 5.650 5.750 5.600 5.750 7,262 +0.10(+1.77%)
Jul 27, 2016 5.750 5.800 5.650 5.650 8,480 -0.05(-0.88%)
Jul 26, 2016 5.630 5.830 5.571 5.700 6,793 +0.02(+0.35%)
Jul 25, 2016 5.570 5.700 5.570 5.680 2,260 +0.03(+0.53%)
Jul 22, 2016 5.730 5.740 5.600 5.650 7,540 -0.17(-2.86%)
Jul 21, 2016 5.890 5.990 5.816 5.816 9,949 -0.04(-0.75%)
Jul 20, 2016 6.070 6.139 5.860 5.860 9,394 -0.26(-4.25%)
Jul 19, 2016 6.250 6.250 6.050 6.120 10,065 +0.13(+2.22%)
Jul 18, 2016 5.490 6.020 5.470 5.987 54,236 +0.47(+8.46%)
Jul 15, 2016 5.620 5.640 5.520 5.520 3,542 +0.02(+0.36%)
Jul 14, 2016 5.590 5.590 5.500 5.500 2,344 +0.00(+0.00%)
Jul 13, 2016 5.210 5.540 5.210 5.500 19,132 +0.42(+8.27%)
Jul 12, 2016 5.040 5.130 4.907 5.080 7,704 +0.01(+0.20%)
Jul 11, 2016 4.890 5.070 4.850 5.070 12,310 +0.13(+2.63%)
Jul 08, 2016 4.925 4.940 4.900 4.940 600 +0.09(+1.86%)
Jul 07, 2016 4.879 4.879 4.850 4.850 1,600 -0.09(-1.82%)
Jul 06, 2016 4.850 4.940 4.770 4.940 1,000 +0.09(+1.77%)
Jul 05, 2016 4.820 4.854 4.820 4.854 301 +0.02(+0.45%)
Jul 01, 2016 4.840 4.832 4.832 4.832 1,000 -0.09(-1.78%)
Jun 30, 2016 4.900 4.920 4.810 4.920 3,724 -0.01(-0.20%)
Jun 29, 2016 4.930 4.930 4.930 4.930 148 -0.01(-0.20%)
Jun 28, 2016 4.750 4.940 4.750 4.940 4,761 +0.19(+4.00%)
Jun 27, 2016 4.840 4.840 4.750 4.750 1,284 -0.05(-1.04%)
Jun 24, 2016 4.700 4.800 4.670 4.800 5,058 +0.04(+0.84%)
Jun 23, 2016 4.729 4.760 4.725 4.760 5,202 +0.03(+0.63%)
Jun 22, 2016 4.640 4.740 4.640 4.730 3,570 +0.08(+1.72%)
Jun 21, 2016 4.640 4.650 4.600 4.650 3,536 +0.10(+2.20%)
Jun 20, 2016 4.570 4.640 4.550 4.550 4,491 +0.02(+0.44%)
Jun 17, 2016 4.390 4.640 4.270 4.530 7,498 +0.11(+2.49%)
Jun 16, 2016 4.320 4.440 4.320 4.420 3,705 +0.12(+2.79%)
Jun 15, 2016 4.300 4.320 4.270 4.300 3,250 +0.06(+1.42%)
Jun 14, 2016 4.299 4.330 4.240 4.240 2,805 -0.10(-2.34%)
Jun 13, 2016 4.240 4.349 4.240 4.341 2,209 +0.11(+2.63%)
Jun 10, 2016 4.290 4.302 4.230 4.230 4,263 -0.02(-0.47%)
Jun 09, 2016 4.230 4.250 4.120 4.250 2,900 +0.00(+0.00%)
Jun 08, 2016 4.040 4.250 4.040 4.250 3,300 -0.09(-2.07%)
Jun 07, 2016 4.310 4.340 4.310 4.340 624 -0.03(-0.69%)
Jun 06, 2016 4.370 4.370 4.370 4.370 215 +0.05(+1.18%)
Jun 03, 2016 4.277 4.320 4.200 4.319 2,800 -0.07(-1.61%)
Jun 02, 2016 4.355 4.410 4.350 4.390 2,464 +0.04(+0.92%)
Jun 01, 2016 4.300 4.360 4.300 4.350 3,642 +0.00(+0.00%)
May 31, 2016 4.340 4.350 4.330 4.350 2,012 +0.03(+0.69%)
May 27, 2016 4.320 4.320 4.320 4.320 100 -0.03(-0.69%)
May 25, 2016 4.350 4.350 4.350 4.350 15 +0.00(+0.00%)
May 24, 2016 4.350 4.350 4.350 4.350 102 +0.00(+0.00%)
May 23, 2016 4.350 4.350 4.350 4.350 102 +0.00(+0.00%)
May 19, 2016 4.340 4.350 4.340 4.350 165 -0.03(-0.68%)
May 18, 2016 4.350 4.380 4.350 4.380 1,550 +0.07(+1.62%)
May 17, 2016 4.310 4.310 4.310 4.310 146 +0.00(+0.00%)
May 16, 2016 4.310 4.310 4.310 4.310 102 -0.04(-0.92%)
May 13, 2016 4.350 4.350 4.350 4.350 1,000 +0.00(+0.00%)
May 12, 2016 4.350 4.350 4.350 4.350 279 +0.00(+0.00%)
May 11, 2016 4.400 4.468 4.350 4.350 9,829 -0.10(-2.25%)
May 10, 2016 4.470 4.470 4.410 4.450 1,212 +0.02(+0.45%)
May 09, 2016 4.430 4.430 4.430 4.430 1,223 +0.01(+0.22%)
May 06, 2016 4.420 4.420 4.420 4.420 174 -0.07(-1.56%)
May 05, 2016 4.490 4.490 4.490 4.490 915 +0.07(+1.58%)
May 04, 2016 4.400 4.420 4.400 4.420 3,918 -0.00(-0.11%)
May 03, 2016 4.429 4.446 4.400 4.425 4,965 +0.02(+0.56%)
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.