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 (%)
Aug 31, 2016 5.650 5.810 5.570 5.810 55,066 +0.11(+1.93%)
Aug 30, 2016 5.720 5.815 5.550 5.700 20,341 -0.05(-0.87%)
Aug 29, 2016 6.130 6.130 5.750 5.750 20,370 -0.33(-5.43%)
Aug 26, 2016 6.140 6.140 6.020 6.080 2,670 -0.07(-1.14%)
Aug 25, 2016 6.090 6.190 6.090 6.150 5,233 +0.11(+1.82%)
Aug 24, 2016 5.930 6.050 5.830 6.040 5,373 +0.10(+1.68%)
Aug 23, 2016 5.842 5.940 5.842 5.940 1,477 +0.05(+0.85%)
Aug 22, 2016 5.750 5.890 5.750 5.890 1,294 +0.14(+2.43%)
Aug 19, 2016 5.664 5.750 5.617 5.750 12,173 +0.13(+2.31%)
Aug 18, 2016 5.690 5.690 5.620 5.620 417 -0.05(-0.88%)
Aug 17, 2016 5.670 5.670 5.670 5.670 200 -0.01(-0.18%)
Aug 16, 2016 5.770 5.770 5.680 5.680 200 -0.08(-1.39%)
Aug 15, 2016 5.710 5.830 5.710 5.760 10,408 +0.10(+1.81%)
Aug 12, 2016 5.657 5.657 5.657 5.657 352 -0.01(-0.22%)
Aug 11, 2016 5.400 5.680 5.390 5.670 4,836 +0.25(+4.61%)
Aug 10, 2016 5.400 5.440 5.400 5.420 950 +0.01(+0.18%)
Aug 09, 2016 5.410 5.508 5.410 5.410 1,405 +0.03(+0.57%)
Aug 08, 2016 5.350 5.400 5.350 5.380 5,708 -0.02(-0.37%)
Aug 05, 2016 5.365 5.400 5.365 5.400 600 +0.03(+0.56%)
Aug 04, 2016 5.300 5.370 5.300 5.370 256 +0.09(+1.70%)
Aug 03, 2016 5.330 5.390 5.280 5.280 1,678 -0.17(-3.12%)
Aug 02, 2016 5.330 5.450 5.270 5.450 5,829 +0.17(+3.22%)
Aug 01, 2016 5.580 5.730 5.280 5.280 6,158 -0.33(-5.88%)
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%)
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.