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 (%)
May 31, 2018 6.950 7.010 6.890 7.010 9,885 +0.07(+1.01%)
May 30, 2018 7.050 7.050 6.940 6.940 524 -0.17(-2.39%)
May 29, 2018 7.040 7.110 7.040 7.110 1,133 -0.05(-0.70%)
May 25, 2018 7.160 7.160 7.160 0 -0.03(-0.42%)
May 22, 2018 7.190 7.190 7.190 0 -0.05(-0.69%)
May 21, 2018 7.240 7.240 7.240 7.240 629 +0.03(+0.42%)
May 18, 2018 7.210 7.210 7.209 7.210 2,296 +0.01(+0.14%)
May 17, 2018 7.199 7.200 7.199 7.200 1,963 +0.04(+0.56%)
May 16, 2018 7.210 7.250 7.160 7.160 2,137 -0.03(-0.42%)
May 15, 2018 7.210 7.210 7.191 7.191 462 -0.02(-0.30%)
May 11, 2018 7.212 7.212 7.212 0 +0.01(+0.08%)
May 09, 2018 7.206 7.206 7.206 15 -0.03(-0.47%)
May 07, 2018 7.240 7.240 7.240 20 +0.03(+0.42%)
May 04, 2018 7.054 7.210 7.054 7.210 2,102 +0.01(+0.14%)
May 03, 2018 7.190 7.200 7.190 7.200 437 +0.02(+0.28%)
May 02, 2018 7.217 7.236 7.076 7.180 8,724 -0.03(-0.48%)
May 01, 2018 7.214 7.214 7.214 7.214 364 -0.04(-0.49%)
Apr 30, 2018 7.249 7.250 7.249 7.250 2,870 +0.07(+0.97%)
Apr 26, 2018 7.180 7.180 7.180 103 -0.17(-2.31%)
Apr 25, 2018 7.350 7.350 7.350 7.350 4,641 -0.04(-0.54%)
Apr 19, 2018 7.390 7.390 7.390 0 +0.04(+0.54%)
Apr 13, 2018 7.350 7.350 7.350 92 +0.05(+0.68%)
Apr 11, 2018 7.300 7.300 7.300 0 -0.15(-2.01%)
Apr 10, 2018 7.450 7.460 7.419 7.450 987 +0.00(+0.00%)
Apr 09, 2018 7.340 7.470 7.340 7.450 2,601 +0.18(+2.48%)
Apr 06, 2018 7.390 7.390 7.270 7.270 2,277 -0.10(-1.36%)
Apr 05, 2018 7.050 7.550 7.050 7.370 3,960 +0.32(+4.54%)
Apr 04, 2018 7.050 7.080 7.050 7.050 666 +0.08(+1.15%)
Apr 03, 2018 7.130 7.260 6.970 6.970 4,838 -0.15(-2.11%)
Apr 02, 2018 7.120 7.120 7.100 7.120 7,232 -0.07(-0.97%)
Mar 29, 2018 7.190 7.190 7.190 0 +0.00(+0.00%)
Mar 28, 2018 7.150 7.190 7.148 7.190 5,451 -0.01(-0.14%)
Mar 27, 2018 7.250 7.250 7.200 7.200 5,359 -0.08(-1.10%)
Mar 26, 2018 7.400 7.400 7.232 7.280 6,647 -0.10(-1.36%)
Mar 23, 2018 7.295 7.380 7.295 7.380 755 +0.10(+1.37%)
Mar 22, 2018 7.350 7.350 7.280 7.280 11,241 -0.10(-1.36%)
Mar 21, 2018 7.390 7.400 7.380 7.380 629 +0.03(+0.41%)
Mar 20, 2018 7.350 7.350 7.350 7.350 305 +0.04(+0.55%)
Mar 19, 2018 7.290 7.360 7.274 7.310 6,915 +0.05(+0.69%)
Mar 16, 2018 7.300 7.300 7.260 7.260 1,187 +0.01(+0.14%)
Mar 15, 2018 7.247 7.250 7.200 7.250 4,474 -0.04(-0.55%)
Mar 14, 2018 7.218 7.290 7.218 7.290 1,432 +0.00(+0.00%)
Mar 13, 2018 7.290 7.194 7.290 600 +0.10(+1.33%)
Mar 09, 2018 7.194 7.194 7.194 57 -0.15(-1.98%)
Mar 08, 2018 7.420 7.420 7.340 7.340 2,775 -0.08(-1.08%)
Mar 07, 2018 7.560 7.567 7.410 7.420 5,311 -0.15(-1.98%)
Mar 06, 2018 7.590 7.600 7.570 7.570 4,002 -0.02(-0.20%)
Mar 01, 2018 7.585 7.585 7.585 174 -0.03(-0.46%)
Feb 26, 2018 7.620 7.620 7.620 87 +0.04(+0.53%)
Feb 23, 2018 7.710 7.710 7.580 7.580 374 +0.03(+0.40%)
Feb 21, 2018 7.550 7.550 7.550 186 +0.08(+1.07%)
Feb 20, 2018 7.470 7.470 7.470 7.470 150 -0.05(-0.66%)
Feb 15, 2018 7.520 7.520 7.520 0 +0.02(+0.26%)
Feb 14, 2018 7.500 7.530 7.500 7.500 3,115 -0.05(-0.66%)
Feb 13, 2018 7.550 7.550 7.550 7.550 714 +0.01(+0.13%)
Feb 12, 2018 7.590 7.590 7.540 7.540 960 +0.03(+0.41%)
Feb 09, 2018 7.509 7.509 7.509 7.509 318 -0.02(-0.22%)
Feb 08, 2018 7.496 7.526 7.496 7.526 672 -0.06(-0.85%)
Feb 07, 2018 7.560 7.600 7.560 7.590 513 +0.04(+0.53%)
Feb 06, 2018 7.450 7.550 7.350 7.550 930 -0.10(-1.31%)
Feb 05, 2018 7.650 7.650 7.650 7.650 223 +0.00(+0.00%)
Feb 02, 2018 7.650 7.650 7.570 7.650 2,416 +0.05(+0.66%)
Feb 01, 2018 7.629 7.640 7.590 7.600 2,631 -0.02(-0.26%)
Jan 31, 2018 7.550 7.620 7.471 7.620 1,408 +0.17(+2.28%)
Jan 30, 2018 7.630 7.300 7.450 23,709 +0.15(+2.05%)
Jan 29, 2018 7.199 7.520 7.199 7.300 10,592 +0.15(+2.10%)
Jan 26, 2018 7.190 7.290 7.100 7.150 9,544 -0.01(-0.14%)
Jan 25, 2018 7.090 7.160 7.030 7.160 6,172 +0.10(+1.42%)
Jan 24, 2018 7.080 7.090 7.060 7.060 2,296 +0.03(+0.43%)
Jan 23, 2018 7.070 7.070 6.990 7.030 1,540 -0.00(-0.04%)
Jan 22, 2018 7.131 7.150 7.033 7.033 5,975 -0.12(-1.63%)
Jan 19, 2018 7.100 7.150 7.091 7.150 3,075 +0.10(+1.36%)
Jan 18, 2018 7.054 7.054 7.054 7.054 134 -0.06(-0.79%)
Jan 17, 2018 7.200 7.200 7.110 7.110 5,817 -0.04(-0.56%)
Jan 16, 2018 7.100 7.150 7.100 7.150 6,388 +0.06(+0.85%)
Jan 11, 2018 7.090 7.090 7.090 0 +0.04(+0.57%)
Jan 10, 2018 7.050 7.050 7.050 7.050 1,590 +0.00(+0.07%)
Jan 09, 2018 7.045 7.045 7.045 7.045 155 -0.00(-0.07%)
Jan 08, 2018 7.050 7.050 7.050 7.050 140 +0.03(+0.43%)
Jan 05, 2018 6.960 7.050 6.933 7.020 1,875 +0.00(+0.00%)
Jan 04, 2018 6.900 7.020 6.900 7.020 1,889 +0.02(+0.29%)
Jan 03, 2018 6.990 7.000 6.990 7.000 706 +0.09(+1.30%)
Jan 02, 2018 6.910 6.910 6.910 6.910 178 -0.11(-1.57%)
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%)
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.