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 (%)
Dec 30, 2011 6.650 6.702 6.490 6.690 1,800 -0.05(-0.74%)
Dec 29, 2011 5.870 6.740 5.870 6.740 7,116 +0.89(+15.21%)
Dec 28, 2011 5.800 5.990 5.800 5.850 4,000 +0.02(+0.34%)
Dec 27, 2011 5.940 5.940 5.750 5.830 4,900 -0.17(-2.83%)
Dec 23, 2011 6.140 6.270 5.850 6.000 10,000 -0.32(-5.06%)
Dec 21, 2011 6.260 6.430 6.250 6.320 3,150 -0.25(-3.81%)
Dec 20, 2011 6.320 6.910 6.310 6.570 2,315 +0.30(+4.78%)
Dec 19, 2011 6.370 6.550 6.270 6.270 3,900 -0.08(-1.26%)
Dec 16, 2011 6.100 6.350 6.100 6.350 3,514 +0.33(+5.48%)
Dec 15, 2011 6.130 6.140 5.860 6.020 8,677 +0.06(+1.01%)
Dec 14, 2011 6.110 6.240 5.960 5.960 800 -0.08(-1.32%)
Dec 13, 2011 6.270 6.270 5.760 6.040 5,429 -0.19(-3.05%)
Dec 12, 2011 6.020 6.230 6.000 6.230 6,924 +0.23(+3.83%)
Dec 09, 2011 6.010 6.120 5.800 6.000 6,040 -0.10(-1.64%)
Dec 08, 2011 5.960 6.210 5.900 6.100 4,500 +0.00(+0.00%)
Dec 07, 2011 6.190 6.200 5.950 6.100 8,452 -0.03(-0.49%)
Dec 06, 2011 6.000 6.250 6.000 6.130 800 -0.16(-2.54%)
Dec 05, 2011 6.370 6.400 6.110 6.290 2,800 -0.11(-1.72%)
Dec 02, 2011 6.140 6.700 6.000 6.400 8,200 +0.24(+3.90%)
Dec 01, 2011 6.000 6.272 6.000 6.160 7,585 -0.10(-1.60%)
Nov 30, 2011 6.530 6.530 6.250 6.260 8,595 -0.03(-0.48%)
Nov 29, 2011 6.490 6.550 6.270 6.290 6,800 -0.31(-4.70%)
Nov 28, 2011 7.100 7.178 6.300 6.600 9,186 -0.41(-5.85%)
Nov 25, 2011 7.120 7.220 7.000 7.010 7,100 +0.09(+1.30%)
Nov 23, 2011 6.800 6.920 6.800 6.920 3,442 +0.23(+3.44%)
Nov 22, 2011 6.810 7.060 6.440 6.690 9,800 +0.04(+0.60%)
Nov 21, 2011 6.590 6.850 6.570 6.650 8,233 +0.05(+0.76%)
Nov 18, 2011 6.340 6.600 6.330 6.600 10,500 +0.35(+5.60%)
Nov 17, 2011 6.250 6.590 6.250 6.250 8,000 -0.10(-1.57%)
Nov 16, 2011 6.440 6.470 6.170 6.350 6,550 -0.05(-0.78%)
Nov 15, 2011 6.390 6.520 6.270 6.400 9,017 +0.10(+1.59%)
Nov 14, 2011 6.250 6.420 6.090 6.300 5,700 +0.04(+0.64%)
Nov 11, 2011 6.230 6.700 6.220 6.260 9,413 +0.12(+1.95%)
Nov 10, 2011 6.250 6.298 6.050 6.140 7,462 -0.11(-1.76%)
Nov 09, 2011 6.500 6.680 6.250 6.250 8,200 -0.25(-3.85%)
Nov 08, 2011 6.830 6.940 6.500 6.500 5,480 -0.15(-2.26%)
Nov 07, 2011 6.700 7.000 6.300 6.650 21,105 -0.10(-1.48%)
Nov 04, 2011 6.900 6.970 6.750 6.750 5,502 -0.33(-4.66%)
Nov 03, 2011 7.710 7.710 6.770 7.080 16,000 -1.07(-13.13%)
Nov 02, 2011 7.680 8.740 7.680 8.150 90,185 +0.43(+5.57%)
Nov 01, 2011 7.500 7.880 7.080 7.720 18,809 +0.26(+3.49%)
Oct 31, 2011 7.130 7.650 7.060 7.460 4,100 +0.22(+3.04%)
Oct 28, 2011 7.260 7.640 6.700 7.240 32,133 +0.47(+6.94%)
Oct 27, 2011 6.830 6.830 6.670 6.770 1,200 -0.05(-0.73%)
Oct 26, 2011 6.600 6.930 6.600 6.820 6,420 +0.17(+2.56%)
Oct 25, 2011 6.600 6.650 6.600 6.650 2,832 -0.02(-0.30%)
Oct 24, 2011 6.870 6.870 6.370 6.670 7,263 -0.18(-2.63%)
Oct 20, 2011 6.850 6.850 6.850 6.850 0 +0.13(+1.93%)
Oct 18, 2011 6.720 6.720 6.720 6.720 0 -0.10(-1.47%)
Oct 17, 2011 6.820 6.840 6.640 6.820 1,000 +0.08(+1.19%)
Oct 14, 2011 6.680 6.820 6.680 6.740 1,400 +0.14(+2.12%)
Oct 13, 2011 6.650 6.650 6.600 6.600 351 +0.05(+0.76%)
Oct 12, 2011 6.380 6.600 6.380 6.550 750 +0.17(+2.66%)
Oct 11, 2011 6.610 6.770 6.060 6.380 24,806 -0.42(-6.18%)
Oct 10, 2011 6.680 7.100 6.600 6.800 4,500 -0.03(-0.44%)
Oct 07, 2011 7.050 7.170 6.730 6.830 15,160 -0.16(-2.29%)
Oct 05, 2011 7.250 6.990 6.990 6.990 2,200 -0.28(-3.85%)
Sep 30, 2011 7.270 7.270 7.270 7.270 0 -0.08(-1.09%)
Sep 29, 2011 7.350 7.350 7.350 7.350 155 +0.10(+1.38%)
Sep 28, 2011 7.250 7.250 7.250 7.250 200 +0.00(+0.00%)
Sep 27, 2011 7.250 7.264 7.250 7.250 6,100 -0.02(-0.28%)
Sep 26, 2011 7.260 7.270 7.250 7.270 5,700 -0.08(-1.09%)
Sep 23, 2011 7.300 7.350 7.230 7.350 1,720 +0.01(+0.14%)
Sep 22, 2011 7.340 7.340 7.250 7.340 3,900 -0.11(-1.48%)
Sep 20, 2011 7.250 7.450 7.450 7.450 28,100 -0.24(-3.12%)
Sep 19, 2011 7.730 7.790 7.690 7.690 2,486 +0.19(+2.53%)
Sep 16, 2011 7.500 7.500 7.500 7.500 303 +0.25(+3.45%)
Sep 14, 2011 7.250 7.250 7.250 7.250 0 +0.08(+1.12%)
Sep 12, 2011 7.170 7.170 7.170 7.170 0 -0.13(-1.78%)
Sep 08, 2011 7.450 7.300 7.300 7.300 800 +0.03(+0.41%)
Sep 07, 2011 7.270 7.290 7.270 7.270 400 +0.17(+2.39%)
Sep 06, 2011 7.140 7.160 7.100 7.100 400 -0.04(-0.56%)
Sep 02, 2011 7.400 7.400 7.140 7.140 570 -0.19(-2.59%)
Aug 31, 2011 7.310 7.330 7.330 7.330 18,400 +0.06(+0.83%)
Aug 29, 2011 7.290 7.270 7.270 7.270 28,700 +0.03(+0.41%)
Aug 25, 2011 7.520 7.240 7.240 7.240 2,100 -0.27(-3.65%)
Aug 24, 2011 7.610 7.610 7.500 7.514 1,225 +0.01(+0.19%)
Aug 23, 2011 7.350 7.500 7.350 7.500 762 +0.19(+2.60%)
Aug 22, 2011 7.320 7.320 7.300 7.310 2,720 -0.16(-2.14%)
Aug 18, 2011 7.480 7.470 7.470 7.470 1,500 -0.18(-2.35%)
Aug 16, 2011 7.640 7.650 7.650 7.650 900 -0.06(-0.78%)
Aug 12, 2011 7.710 7.710 7.710 7.710 0 -0.01(-0.13%)
Aug 11, 2011 7.720 7.720 7.720 7.720 200 +0.00(+0.00%)
Aug 10, 2011 7.720 7.720 7.720 7.720 100 +0.11(+1.45%)
Aug 09, 2011 7.610 7.700 7.610 7.610 2,100 +0.21(+2.84%)
Aug 08, 2011 8.350 8.350 7.400 7.400 3,004 -1.02(-12.11%)
Aug 05, 2011 8.500 8.550 8.420 8.420 3,309 -0.11(-1.29%)
Aug 04, 2011 8.570 8.570 8.530 8.530 1,200 -0.13(-1.50%)
Aug 03, 2011 8.700 8.900 8.510 8.660 16,004 -0.04(-0.46%)
Aug 02, 2011 8.760 8.770 8.700 8.700 700 -0.19(-2.14%)
Aug 01, 2011 8.950 8.950 8.830 8.890 2,400 -0.05(-0.56%)
Jul 28, 2011 8.700 8.940 8.940 8.940 1,800 +0.34(+3.95%)
Jul 27, 2011 8.610 8.650 8.600 8.600 1,400 -0.04(-0.46%)
Jul 26, 2011 8.740 8.790 8.640 8.640 1,821 -0.21(-2.37%)
Jul 25, 2011 8.770 8.850 8.770 8.850 805 +0.05(+0.57%)
Jul 22, 2011 8.900 8.900 8.800 8.800 2,154 -0.20(-2.22%)
Jul 21, 2011 8.870 9.000 8.870 9.000 1,299 -0.08(-0.88%)
Jul 20, 2011 9.080 9.100 9.080 9.080 2,529 +0.00(+0.00%)
Jul 19, 2011 9.060 9.080 9.060 9.080 1,595 +0.00(+0.00%)
Jul 18, 2011 9.080 9.080 9.070 9.080 600 -0.02(-0.22%)
Jul 15, 2011 9.140 9.160 9.020 9.100 2,150 -0.11(-1.19%)
Jul 14, 2011 9.210 9.210 9.140 9.210 1,700 -0.04(-0.43%)
Jul 13, 2011 9.210 9.260 9.120 9.250 4,302 +0.20(+2.21%)
Jul 12, 2011 9.120 9.400 8.960 9.050 25,030 +0.06(+0.67%)
Jul 11, 2011 9.190 9.400 8.960 8.990 10,100 -0.04(-0.44%)
Jul 08, 2011 9.200 9.220 9.030 9.030 15,817 -0.20(-2.17%)
Jul 05, 2011 9.150 9.230 9.230 9.230 500 +0.11(+1.15%)
Jul 01, 2011 9.215 9.215 9.125 9.125 5,287 -0.03(-0.27%)
Jun 30, 2011 9.150 9.200 9.150 9.150 1,101 -0.17(-1.82%)
Jun 29, 2011 9.400 9.400 9.320 9.320 741 -0.09(-1.01%)
Jun 28, 2011 9.420 9.570 9.400 9.415 2,100 -0.22(-2.23%)
Jun 27, 2011 9.650 9.720 9.630 9.630 900 -0.09(-0.93%)
Jun 24, 2011 9.720 9.720 9.720 9.720 100 +0.04(+0.41%)
Jun 17, 2011 9.650 9.680 9.680 9.680 5,200 +0.03(+0.31%)
Jun 16, 2011 9.650 9.650 9.650 9.650 500 -0.00(-0.00%)
Jun 15, 2011 9.650 9.650 9.650 9.650 1,100 +0.00(+0.00%)
Jun 14, 2011 9.660 9.680 9.650 9.650 1,800 +0.01(+0.10%)
Jun 13, 2011 9.690 9.690 9.600 9.640 1,707 -0.10(-1.03%)
Jun 10, 2011 9.610 9.740 9.600 9.740 5,707 +0.14(+1.46%)
Jun 09, 2011 9.600 9.730 9.600 9.600 870 +0.00(+0.00%)
Jun 08, 2011 9.630 9.630 9.600 9.600 1,675 -0.10(-1.03%)
Jun 07, 2011 9.700 9.700 9.700 9.700 672 +0.10(+1.04%)
Jun 06, 2011 9.600 9.620 9.600 9.600 1,648 +0.00(+0.00%)
Jun 02, 2011 9.600 9.600 9.600 9.600 0 +0.10(+1.05%)
May 24, 2011 9.600 9.700 9.500 9.500 7,085 -0.10(-1.04%)
May 23, 2011 9.700 9.750 9.600 9.600 4,048 -0.20(-2.04%)
May 20, 2011 9.720 9.810 9.700 9.800 1,003 +0.02(+0.20%)
May 18, 2011 9.620 9.780 9.780 9.780 700 +0.27(+2.84%)
May 17, 2011 9.900 9.900 9.490 9.510 1,900 -0.53(-5.28%)
May 13, 2011 9.980 10.04 10.04 10.04 1,700 +0.14(+1.41%)
May 12, 2011 9.900 9.900 9.900 9.900 100 +0.06(+0.61%)
May 11, 2011 9.840 9.840 9.840 9.840 100 -0.11(-1.10%)
May 10, 2011 10.05 10.19 9.949 9.949 900 -0.24(-2.36%)
May 09, 2011 10.00 10.19 10.00 10.19 300 +0.34(+3.45%)
May 06, 2011 9.860 9.860 9.850 9.850 1,100 -0.14(-1.40%)
May 03, 2011 10.00 9.990 9.990 9.990 600 -0.01(-0.10%)
May 02, 2011 10.00 10.00 10.00 10.00 100 +0.00(+0.00%)
Apr 28, 2011 10.00 10.00 10.00 10.00 0 +0.10(+1.01%)
Apr 27, 2011 9.940 10.04 9.900 9.900 2,229 +0.15(+1.54%)
Apr 26, 2011 9.890 9.890 9.750 9.750 1,200 -0.23(-2.30%)
Apr 25, 2011 9.750 9.980 9.750 9.980 2,340 -0.02(-0.20%)
Apr 21, 2011 9.940 10.10 9.850 10.00 2,150 +0.11(+1.11%)
Apr 20, 2011 9.840 9.890 9.840 9.890 325 +0.19(+1.96%)
Apr 19, 2011 9.710 9.710 9.700 9.700 900 +0.04(+0.41%)
Apr 18, 2011 9.850 9.870 9.650 9.660 1,000 -0.07(-0.72%)
Apr 15, 2011 9.680 9.730 9.680 9.730 200 +0.09(+0.93%)
Apr 13, 2011 9.640 9.640 9.640 9.640 0 +0.00(+0.00%)
Apr 11, 2011 9.640 9.640 9.640 9.640 0 -0.36(-3.60%)
Apr 08, 2011 9.990 10.01 9.990 10.00 800 +0.00(+0.00%)
Apr 07, 2011 10.00 10.22 10.00 10.00 1,200 +0.00(+0.00%)
Apr 06, 2011 10.00 10.00 9.990 10.00 1,500 +0.20(+2.04%)
Apr 04, 2011 9.800 9.800 9.800 9.800 0 -0.12(-1.21%)
Apr 01, 2011 9.980 10.00 9.920 9.920 700 +0.15(+1.54%)
Mar 31, 2011 9.760 9.770 9.760 9.770 200 -0.13(-1.31%)
Mar 30, 2011 9.980 9.990 9.900 9.900 674 +0.10(+1.02%)
Mar 29, 2011 9.800 9.800 9.800 9.800 100 +0.00(+0.00%)
Mar 28, 2011 9.990 9.990 9.800 9.800 648 +0.04(+0.41%)
Mar 25, 2011 10.00 10.60 9.750 9.760 9,704 -0.03(-0.29%)
Mar 24, 2011 9.750 9.788 9.750 9.788 700 -0.19(-1.92%)
Mar 21, 2011 9.980 9.980 9.980 9.980 0 +0.23(+2.36%)
Mar 18, 2011 9.500 9.750 9.500 9.750 1,501 +0.26(+2.74%)
Mar 17, 2011 9.440 9.490 9.440 9.490 600 -0.01(-0.11%)
Mar 16, 2011 9.350 9.501 9.350 9.500 684 +0.02(+0.21%)
Mar 15, 2011 9.650 10.00 9.460 9.480 3,730 -0.52(-5.20%)
Mar 14, 2011 10.29 10.29 9.990 10.00 3,502 +0.00(+0.00%)
Mar 11, 2011 9.880 10.00 9.880 10.000 1,600 +0.09(+0.96%)
Mar 09, 2011 9.905 9.905 9.905 9.905 0 -0.12(-1.15%)
Mar 08, 2011 10.00 10.20 10.00 10.02 4,900 -0.10(-0.99%)
Mar 07, 2011 10.00 10.12 9.960 10.12 5,199 +0.12(+1.20%)
Mar 04, 2011 10.05 10.19 9.920 10.00 8,091 -0.20(-1.96%)
Mar 03, 2011 10.10 10.23 10.000 10.20 5,500 +0.10(+0.99%)
Mar 02, 2011 10.00 10.28 10.00 10.10 4,600 +0.05(+0.50%)
Mar 01, 2011 10.22 10.25 9.990 10.05 6,451 -0.21(-2.05%)
Feb 28, 2011 10.03 10.31 10.03 10.26 8,249 +0.13(+1.28%)
Feb 25, 2011 10.63 10.95 10.04 10.13 10,460 -0.48(-4.52%)
Feb 24, 2011 11.25 11.25 10.61 10.61 8,650 -0.64(-5.69%)
Feb 23, 2011 11.49 11.68 11.25 11.25 7,168 -0.35(-3.02%)
Feb 22, 2011 11.51 11.60 11.51 11.60 300 +0.30(+2.65%)
Feb 18, 2011 11.30 11.30 11.30 11.30 100 -0.01(-0.09%)
Feb 17, 2011 11.49 11.74 11.27 11.31 4,466 -0.25(-2.16%)
Feb 16, 2011 12.14 12.14 11.56 11.56 1,850 -0.33(-2.78%)
Feb 15, 2011 12.15 12.15 11.89 11.89 200 -0.19(-1.57%)
Feb 14, 2011 12.16 12.16 12.08 12.08 200 +0.05(+0.42%)
Feb 11, 2011 12.00 12.10 11.59 12.03 796 +0.06(+0.50%)
Feb 10, 2011 12.10 12.10 11.97 11.97 200 +0.14(+1.18%)
Feb 09, 2011 12.12 12.12 11.59 11.83 3,070 -0.25(-2.04%)
Feb 08, 2011 11.62 12.42 11.62 12.08 3,790 +0.58(+5.01%)
Feb 07, 2011 12.70 12.70 11.50 11.50 6,939 -1.25(-9.80%)
Feb 04, 2011 12.75 12.75 12.75 12.75 100 -0.32(-2.45%)
Feb 03, 2011 12.79 13.07 12.67 13.07 344 +0.37(+2.91%)
Feb 02, 2011 12.71 12.72 12.70 12.70 400 -0.06(-0.47%)
Feb 01, 2011 12.76 12.76 12.76 12.76 400 -0.07(-0.55%)
Jan 31, 2011 12.83 12.86 12.83 12.83 400 -0.26(-1.99%)
Jan 28, 2011 13.09 13.10 13.06 13.09 1,200 -0.07(-0.53%)
Jan 27, 2011 13.32 13.82 13.16 13.16 7,275 -0.10(-0.75%)
Jan 26, 2011 13.26 13.26 13.26 13.26 200 +0.38(+2.95%)
Jan 25, 2011 13.00 13.00 12.82 12.88 1,200 -0.42(-3.16%)
Jan 24, 2011 11.49 13.40 11.49 13.30 26,370 +1.90(+16.67%)
Jan 21, 2011 11.65 11.81 11.25 11.40 5,193 -0.21(-1.81%)
Jan 20, 2011 11.61 11.61 11.61 11.61 300 -0.05(-0.43%)
Jan 19, 2011 12.00 12.00 11.65 11.66 2,400 -0.31(-2.59%)
Jan 18, 2011 11.77 12.50 11.77 11.97 2,897 +0.22(+1.87%)
Jan 14, 2011 12.00 12.00 11.75 11.75 320 -0.37(-3.05%)
Jan 13, 2011 12.62 12.62 12.10 12.12 1,500 -0.35(-2.81%)
Jan 12, 2011 12.16 12.60 12.16 12.47 10,693 +0.52(+4.35%)
Jan 11, 2011 12.12 12.12 11.92 11.95 784 -0.19(-1.57%)
Jan 06, 2011 12.41 12.14 12.14 12.14 1,000 -0.05(-0.41%)
Jan 04, 2011 12.26 12.19 12.19 12.19 2,900 +0.71(+6.14%)
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.