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

Amrep Corp (NY: AXR )

20.88 +0.25 (+1.20%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 14, 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 31, 2015 4.300 4.350 4.350 4.350 13,200 +0.01(+0.19%)
Dec 30, 2015 4.281 4.342 4.280 4.342 5,099 +0.00(+0.06%)
Dec 29, 2015 4.310 4.340 4.310 4.339 1,617 +0.01(+0.21%)
Dec 28, 2015 4.357 4.380 4.260 4.330 17,490 -0.06(-1.37%)
Dec 24, 2015 4.310 4.390 4.390 4.390 800 +0.13(+3.05%)
Dec 23, 2015 4.261 4.290 4.250 4.260 29,326 -0.00(-0.00%)
Dec 22, 2015 4.250 4.290 4.250 4.260 1,200 +0.01(+0.24%)
Dec 21, 2015 4.300 4.300 4.250 4.250 78,006 -0.10(-2.30%)
Dec 18, 2015 4.400 4.400 4.350 4.350 6,654 +0.00(+0.00%)
Dec 17, 2015 4.370 4.400 4.340 4.350 22,275 -0.04(-0.91%)
Dec 16, 2015 4.400 4.400 4.350 4.390 3,634 +0.00(+0.00%)
Dec 15, 2015 4.420 4.420 4.390 4.390 7,100 -0.06(-1.35%)
Dec 14, 2015 4.512 4.570 4.380 4.450 13,453 -0.18(-3.89%)
Dec 11, 2015 4.610 4.636 4.400 4.630 77,972 -0.03(-0.64%)
Dec 10, 2015 4.607 4.660 4.600 4.660 1,987 +0.05(+1.08%)
Dec 09, 2015 4.610 4.610 4.610 4.610 109 -0.02(-0.43%)
Dec 08, 2015 4.610 4.630 4.600 4.630 1,344 +0.01(+0.22%)
Dec 04, 2015 4.630 4.630 4.610 4.620 283 +0.01(+0.30%)
Dec 03, 2015 4.560 4.650 4.560 4.606 805 -0.00(-0.01%)
Dec 02, 2015 4.600 4.607 4.600 4.607 7,146 +0.00(+0.01%)
Dec 01, 2015 4.606 4.606 4.606 4.606 311 +0.01(+0.13%)
Nov 30, 2015 4.601 4.610 4.600 4.600 1,018 +0.01(+0.22%)
Nov 27, 2015 4.620 4.620 4.580 4.590 2,730 +0.02(+0.44%)
Nov 25, 2015 4.560 4.570 4.570 4.570 200 -0.04(-0.87%)
Nov 24, 2015 4.670 4.670 4.610 4.610 291 -0.04(-0.86%)
Nov 23, 2015 4.610 4.650 4.610 4.650 3,828 +0.01(+0.22%)
Nov 20, 2015 4.640 4.640 4.640 4.640 380 -0.01(-0.22%)
Nov 19, 2015 4.550 4.650 4.500 4.650 20,963 +0.01(+0.22%)
Nov 18, 2015 4.660 4.660 4.560 4.640 1,591 +0.13(+2.88%)
Nov 17, 2015 4.545 4.550 4.500 4.510 5,211 -0.08(-1.74%)
Nov 13, 2015 4.520 4.590 4.500 4.590 135 +0.08(+1.77%)
Nov 12, 2015 4.520 4.520 4.510 4.510 333 -0.01(-0.22%)
Nov 11, 2015 4.520 4.520 4.520 4.520 320 -0.07(-1.53%)
Nov 10, 2015 4.710 4.710 4.590 4.590 531 -0.03(-0.65%)
Nov 09, 2015 4.600 4.620 4.560 4.620 4,871 +0.04(+0.87%)
Nov 06, 2015 4.502 4.600 4.480 4.580 242,362 +0.13(+2.92%)
Nov 05, 2015 4.450 4.450 4.450 4.450 788 -0.13(-2.84%)
Nov 04, 2015 4.450 4.580 4.430 4.580 1,717 +0.16(+3.62%)
Nov 03, 2015 4.420 4.440 4.420 4.420 300 -0.03(-0.65%)
Nov 02, 2015 4.400 4.450 4.400 4.449 30,596 +0.05(+1.11%)
Oct 30, 2015 4.352 4.430 4.352 4.400 33,754 +0.04(+0.92%)
Oct 29, 2015 4.330 4.360 4.330 4.360 208 -0.01(-0.23%)
Oct 27, 2015 4.250 4.370 4.250 4.370 8 +0.10(+2.34%)
Oct 26, 2015 4.260 4.300 4.250 4.270 6,594 -0.02(-0.47%)
Oct 23, 2015 4.450 4.528 4.250 4.290 49,666 -0.11(-2.50%)
Oct 22, 2015 4.590 4.620 4.400 4.400 2,991 -0.04(-0.90%)
Oct 21, 2015 4.450 4.450 4.440 4.440 645 +0.03(+0.68%)
Oct 20, 2015 4.655 4.660 4.410 4.410 6,643 -0.24(-5.16%)
Oct 19, 2015 4.535 4.660 4.530 4.650 3,600 +0.01(+0.22%)
Oct 16, 2015 4.500 4.650 4.500 4.640 6,079 +0.14(+3.11%)
Oct 15, 2015 4.480 4.500 4.400 4.500 51,854 -0.02(-0.47%)
Oct 14, 2015 4.521 4.521 4.521 4.521 542 +0.03(+0.70%)
Oct 13, 2015 4.750 4.750 4.400 4.490 53,806 -0.18(-3.85%)
Oct 12, 2015 4.750 4.880 4.670 4.670 2,100 -0.12(-2.51%)
Oct 07, 2015 4.900 4.790 4.790 4.790 111,500 -0.21(-4.18%)
Oct 06, 2015 4.900 4.999 4.900 4.999 547 +0.15(+3.07%)
Oct 05, 2015 4.840 4.900 4.780 4.850 9,329 -0.06(-1.22%)
Oct 02, 2015 4.910 4.910 4.910 4.910 100 +0.01(+0.20%)
Sep 28, 2015 4.900 4.900 4.900 4.900 5,800 +0.00(+0.00%)
Sep 25, 2015 4.900 4.940 4.900 4.900 1,173 -0.05(-1.01%)
Sep 24, 2015 4.910 5.130 4.900 4.950 1,600 -0.07(-1.47%)
Sep 23, 2015 5.350 5.380 5.000 5.024 2,536 -0.28(-5.21%)
Sep 22, 2015 5.320 5.380 5.240 5.300 6,450 -0.02(-0.38%)
Sep 21, 2015 5.200 5.360 5.200 5.320 11,763 +0.13(+2.50%)
Sep 18, 2015 4.900 5.190 4.900 5.190 11,504 +0.29(+5.92%)
Sep 17, 2015 4.900 4.900 4.900 4.900 2,253 -0.06(-1.21%)
Sep 16, 2015 4.900 4.990 4.900 4.960 1,728 +0.06(+1.22%)
Sep 15, 2015 4.940 5.040 4.900 4.900 901 -0.04(-0.81%)
Sep 14, 2015 5.000 5.120 4.940 4.940 811 -0.06(-1.20%)
Sep 11, 2015 5.020 5.030 5.000 5.000 1,440 +0.00(+0.00%)
Sep 10, 2015 5.000 5.050 4.960 5.000 3,973 +0.00(+0.00%)
Sep 09, 2015 5.000 5.080 5.000 5.000 1,021 +0.00(+0.00%)
Sep 08, 2015 5.000 5.016 5.000 5.000 6,071 +0.04(+0.81%)
Sep 04, 2015 4.900 4.960 4.960 4.960 500 -0.02(-0.40%)
Sep 03, 2015 5.010 5.010 4.960 4.980 4,311 +0.03(+0.61%)
Sep 02, 2015 5.080 5.080 4.950 4.950 4,934 -0.03(-0.60%)
Sep 01, 2015 4.950 5.040 4.950 4.980 1,847 +0.00(+0.00%)
Aug 31, 2015 4.910 5.060 4.900 4.980 7,990 +0.03(+0.61%)
Aug 28, 2015 4.980 5.089 4.950 4.950 2,567 -0.03(-0.60%)
Aug 27, 2015 5.000 5.080 4.980 4.980 5,412 -0.09(-1.78%)
Aug 26, 2015 5.050 5.070 4.930 5.070 12,374 +0.13(+2.63%)
Aug 25, 2015 4.970 4.970 4.700 4.940 16,957 -0.04(-0.80%)
Aug 24, 2015 4.850 5.000 4.850 4.980 2,703 -0.05(-0.99%)
Aug 21, 2015 5.070 5.070 5.030 5.030 19,710 -0.02(-0.40%)
Aug 20, 2015 5.050 5.060 5.050 5.050 1,844 -0.02(-0.39%)
Aug 19, 2015 5.070 5.080 5.070 5.070 3,700 +0.00(+0.00%)
Aug 18, 2015 5.070 5.070 5.070 5.070 100 -0.11(-2.10%)
Aug 17, 2015 5.010 5.200 5.010 5.179 14,100 +0.17(+3.37%)
Aug 14, 2015 5.020 5.100 5.010 5.010 4,967 -0.01(-0.25%)
Aug 13, 2015 5.030 5.068 5.020 5.022 812 -0.01(-0.15%)
Aug 12, 2015 5.050 5.086 5.030 5.030 4,469 -0.07(-1.37%)
Aug 11, 2015 5.100 5.100 5.020 5.100 2,327 -0.01(-0.20%)
Aug 10, 2015 5.050 5.110 5.010 5.110 2,100 -0.07(-1.35%)
Aug 07, 2015 5.180 5.180 5.101 5.180 2,252 +0.14(+2.78%)
Aug 06, 2015 5.030 5.040 5.030 5.040 1,237 -0.08(-1.56%)
Aug 05, 2015 5.020 5.160 5.020 5.120 632 +0.02(+0.39%)
Aug 04, 2015 5.020 5.100 5.020 5.100 1,257 +0.09(+1.79%)
Aug 03, 2015 5.080 5.140 5.010 5.010 3,227 -0.14(-2.72%)
Jul 31, 2015 5.050 5.150 5.050 5.150 2,700 -0.02(-0.39%)
Jul 30, 2015 5.070 5.180 5.020 5.170 10,208 +0.09(+1.77%)
Jul 29, 2015 5.050 5.180 5.050 5.080 2,203 -0.02(-0.39%)
Jul 28, 2015 5.099 5.150 5.050 5.100 1,800 +0.04(+0.79%)
Jul 27, 2015 5.050 5.060 5.050 5.060 400 +0.01(+0.20%)
Jul 24, 2015 5.050 5.050 5.050 5.050 2,257 +0.00(+0.00%)
Jul 23, 2015 5.110 5.110 5.050 5.050 6,110 -0.08(-1.50%)
Jul 22, 2015 5.050 5.127 5.050 5.127 415 +0.02(+0.33%)
Jul 21, 2015 5.170 5.260 5.050 5.110 2,350 -0.07(-1.35%)
Jul 20, 2015 5.170 5.180 5.170 5.180 200 +0.01(+0.17%)
Jul 17, 2015 5.170 5.250 5.170 5.171 397 +0.01(+0.21%)
Jul 16, 2015 5.190 5.190 5.160 5.160 1,170 -0.07(-1.34%)
Jul 15, 2015 5.140 5.238 5.140 5.230 890 +0.07(+1.36%)
Jul 14, 2015 5.200 5.200 5.160 5.160 2,716 -0.06(-1.15%)
Jul 13, 2015 5.250 5.250 5.200 5.220 884 +0.01(+0.19%)
Jul 10, 2015 5.330 5.350 5.210 5.210 1,200 -0.03(-0.57%)
Jul 09, 2015 5.050 5.250 5.050 5.240 5,148 +0.20(+3.97%)
Jul 08, 2015 5.080 5.100 5.036 5.040 1,637 -0.08(-1.56%)
Jul 07, 2015 5.010 5.130 5.010 5.120 4,878 +0.02(+0.39%)
Jul 06, 2015 5.050 5.100 5.000 5.100 832 +0.05(+0.99%)
Jul 02, 2015 5.050 5.050 5.050 5.050 1,100 +0.00(+0.00%)
Jul 01, 2015 5.100 5.100 5.050 5.050 3,130 -0.05(-0.98%)
Jun 30, 2015 5.050 5.100 5.050 5.100 2,900 -0.02(-0.39%)
Jun 26, 2015 5.050 5.120 5.120 5.120 4,000 +0.06(+1.19%)
Jun 25, 2015 5.000 5.064 5.000 5.060 2,632 +0.03(+0.60%)
Jun 24, 2015 5.030 5.030 5.030 5.030 166 -0.08(-1.55%)
Jun 23, 2015 5.080 5.110 5.020 5.109 1,708 +0.03(+0.57%)
Jun 22, 2015 5.000 5.080 5.000 5.080 1,654 +0.01(+0.20%)
Jun 19, 2015 4.990 5.090 4.990 5.070 1,855 +0.01(+0.20%)
Jun 18, 2015 5.060 5.060 5.060 5.060 118 -0.10(-1.94%)
Jun 17, 2015 5.070 5.170 5.070 5.160 1,807 +0.09(+1.74%)
Jun 16, 2015 5.070 5.080 5.040 5.072 7,539 -0.03(-0.55%)
Jun 15, 2015 5.200 5.240 5.100 5.100 2,971 -0.05(-0.97%)
Jun 11, 2015 5.100 5.150 5.150 5.150 12,800 +0.06(+1.18%)
Jun 10, 2015 5.100 5.122 5.050 5.090 13,356 +0.07(+1.39%)
Jun 05, 2015 5.020 5.050 5.020 5.020 112 -0.07(-1.38%)
Jun 04, 2015 5.140 5.140 5.060 5.090 6,737 +0.00(+0.00%)
Jun 02, 2015 5.070 5.170 5.070 5.090 65 -0.05(-0.93%)
Jun 01, 2015 5.138 5.138 5.138 5.138 341 +0.05(+0.94%)
May 29, 2015 5.090 5.090 5.090 5.090 4,011 -0.05(-0.97%)
May 28, 2015 5.100 5.140 5.100 5.140 1,427 -0.02(-0.39%)
May 27, 2015 5.240 5.240 5.130 5.160 363 +0.06(+1.18%)
May 26, 2015 5.130 5.130 5.100 5.100 3,800 -0.05(-0.97%)
May 22, 2015 5.280 5.150 5.150 5.150 2,300 -0.02(-0.39%)
May 21, 2015 5.050 5.240 5.050 5.170 3,309 +0.04(+0.78%)
May 20, 2015 5.100 5.200 5.100 5.130 7,970 -0.07(-1.35%)
May 19, 2015 5.210 5.210 5.200 5.200 702 +0.03(+0.58%)
May 18, 2015 5.110 5.230 5.250 5.170 7,293 -0.08(-1.52%)
May 15, 2015 5.230 5.250 5.230 5.250 601 +0.02(+0.38%)
May 14, 2015 5.230 5.230 5.230 5.230 1,100 +0.02(+0.38%)
May 13, 2015 5.230 5.230 5.210 5.210 3,836 +0.01(+0.19%)
May 12, 2015 5.140 5.200 5.140 5.200 7,102 +0.06(+1.17%)
May 08, 2015 5.230 5.140 5.140 5.140 11,600 -0.04(-0.77%)
May 07, 2015 5.219 5.220 5.180 5.180 6,916 -0.08(-1.52%)
May 06, 2015 5.064 5.260 5.064 5.260 1,988 +0.21(+4.16%)
May 05, 2015 5.050 5.140 5.050 5.050 10,264 -0.10(-1.94%)
May 04, 2015 5.150 5.150 5.122 5.150 3,003 -0.01(-0.19%)
May 01, 2015 5.120 5.190 5.100 5.160 2,107 +0.05(+0.98%)
Apr 30, 2015 5.110 5.190 5.100 5.110 9,300 -0.04(-0.78%)
Apr 29, 2015 5.140 5.190 5.130 5.150 2,476 +0.03(+0.59%)
Apr 28, 2015 5.170 5.170 5.120 5.120 946 +0.02(+0.39%)
Apr 27, 2015 5.230 5.230 5.100 5.100 597 -0.09(-1.73%)
Apr 24, 2015 5.360 5.360 5.140 5.190 6,712 -0.06(-1.14%)
Apr 23, 2015 5.230 5.250 5.200 5.250 2,785 +0.01(+0.19%)
Apr 22, 2015 5.060 5.240 5.060 5.240 3,434 +0.15(+2.95%)
Apr 20, 2015 5.080 5.090 5.090 5.090 7,600 +0.01(+0.20%)
Apr 17, 2015 5.090 5.230 5.070 5.080 2,869 -0.04(-0.78%)
Apr 16, 2015 5.180 5.180 5.080 5.120 3,024 -0.01(-0.19%)
Apr 15, 2015 5.050 5.220 5.030 5.130 4,156 +0.12(+2.40%)
Apr 14, 2015 5.050 5.200 4.950 5.010 20,090 +0.01(+0.20%)
Apr 13, 2015 5.120 5.140 5.000 5.000 100,785 -0.06(-1.19%)
Apr 10, 2015 5.150 5.280 5.060 5.060 62,059 -0.11(-2.13%)
Apr 09, 2015 5.150 5.260 5.129 5.170 17,523 +0.02(+0.39%)
Apr 08, 2015 5.290 5.290 5.150 5.150 23,953 -0.03(-0.58%)
Apr 07, 2015 5.250 5.330 5.180 5.180 3,801 -0.02(-0.38%)
Apr 06, 2015 5.210 5.370 5.200 5.200 25,092 +0.04(+0.78%)
Apr 02, 2015 5.200 5.160 5.160 5.160 15,500 -0.07(-1.42%)
Apr 01, 2015 5.200 5.300 5.150 5.234 8,229 +0.08(+1.64%)
Mar 31, 2015 5.210 5.280 5.120 5.150 4,588 -0.05(-0.96%)
Mar 30, 2015 5.280 5.280 5.000 5.200 61,931 -0.08(-1.52%)
Mar 27, 2015 5.300 5.350 5.280 5.280 13,857 -0.11(-2.04%)
Mar 26, 2015 5.480 5.480 5.300 5.390 6,959 -0.11(-2.00%)
Mar 25, 2015 5.420 5.501 5.400 5.500 2,629 -0.07(-1.22%)
Mar 24, 2015 5.600 5.600 5.568 5.568 2,800 -0.10(-1.80%)
Mar 23, 2015 5.550 5.680 5.510 5.670 28,235 +0.17(+3.09%)
Mar 20, 2015 5.429 5.550 5.429 5.500 6,798 +0.10(+1.85%)
Mar 19, 2015 5.350 5.430 5.350 5.400 1,440 +0.06(+1.12%)
Mar 18, 2015 5.300 5.340 5.250 5.340 2,702 -0.01(-0.19%)
Mar 17, 2015 5.340 5.350 5.310 5.350 1,949 +0.01(+0.19%)
Mar 16, 2015 5.290 5.350 5.259 5.340 4,611 +0.05(+0.95%)
Mar 13, 2015 5.284 5.300 5.250 5.290 8,475 -0.01(-0.19%)
Mar 12, 2015 5.290 5.340 5.260 5.300 2,570 +0.02(+0.38%)
Mar 11, 2015 5.420 5.420 5.269 5.280 13,542 -0.16(-2.94%)
Mar 10, 2015 5.470 5.470 5.380 5.440 4,524 -0.01(-0.18%)
Mar 09, 2015 5.470 5.470 5.360 5.450 15,003 -0.02(-0.37%)
Mar 06, 2015 5.440 5.490 5.383 5.470 5,701 +0.10(+1.86%)
Mar 05, 2015 5.414 5.450 5.300 5.370 2,709 +0.01(+0.19%)
Mar 04, 2015 5.370 5.500 5.360 5.360 1,596 -0.05(-1.00%)
Mar 03, 2015 5.431 5.431 5.365 5.414 5,249 -0.07(-1.20%)
Mar 02, 2015 5.480 5.630 5.460 5.480 7,096 +0.07(+1.29%)
Feb 27, 2015 5.400 5.450 5.360 5.410 7,980 -0.06(-1.10%)
Feb 26, 2015 5.460 5.480 5.450 5.470 2,528 -0.03(-0.55%)
Feb 25, 2015 5.401 5.500 5.401 5.500 2,726 +0.14(+2.61%)
Feb 24, 2015 5.340 5.450 5.330 5.360 9,833 -0.04(-0.74%)
Feb 23, 2015 5.490 5.490 5.320 5.400 6,472 +0.00(+0.00%)
Feb 20, 2015 5.370 5.400 5.230 5.400 15,427 +0.04(+0.75%)
Feb 19, 2015 5.150 5.390 5.150 5.360 2,660 +0.10(+1.90%)
Feb 18, 2015 5.200 5.390 5.104 5.260 26,710 +0.09(+1.74%)
Feb 17, 2015 5.060 5.228 5.060 5.170 5,589 +0.11(+2.17%)
Feb 13, 2015 4.870 5.060 5.060 5.060 11,200 +0.09(+1.81%)
Feb 12, 2015 4.900 5.140 4.900 4.970 33,667 +0.07(+1.43%)
Feb 11, 2015 4.860 4.920 4.700 4.900 51,131 +0.10(+2.08%)
Feb 10, 2015 4.030 4.920 4.030 4.800 72,745 +0.90(+23.08%)
Feb 09, 2015 3.901 3.940 3.900 3.900 8,256 -0.08(-2.01%)
Feb 06, 2015 3.980 3.980 3.950 3.980 3,774 -0.02(-0.50%)
Feb 04, 2015 3.860 4.000 4.000 4.000 9,700 +0.20(+5.26%)
Feb 03, 2015 3.810 3.820 3.800 3.800 8,200 +0.00(+0.00%)
Feb 02, 2015 3.800 3.820 3.800 3.800 10,511 +0.04(+1.06%)
Jan 30, 2015 3.750 3.800 3.600 3.760 21,632 -0.05(-1.20%)
Jan 29, 2015 3.849 3.849 3.806 3.806 800 -0.05(-1.41%)
Jan 28, 2015 3.839 3.860 3.829 3.860 6,304 +0.01(+0.26%)
Jan 27, 2015 3.850 3.860 3.850 3.850 12,300 +0.05(+1.32%)
Jan 26, 2015 3.810 3.810 3.800 3.800 700 +0.02(+0.53%)
Jan 23, 2015 3.840 3.850 3.780 3.780 2,949 -0.06(-1.56%)
Jan 21, 2015 3.820 3.840 3.820 3.840 68 +0.01(+0.26%)
Jan 20, 2015 3.820 3.830 3.820 3.830 4,232 +0.01(+0.26%)
Jan 16, 2015 3.820 3.820 3.820 3.820 430 -0.01(-0.26%)
Jan 15, 2015 3.790 3.830 3.790 3.830 1,002 +0.02(+0.52%)
Jan 14, 2015 3.830 3.840 3.810 3.810 300 -0.02(-0.52%)
Jan 13, 2015 3.800 3.840 3.800 3.830 1,900 -0.01(-0.26%)
Jan 12, 2015 3.810 3.850 3.840 3.840 4,100 +0.00(+0.00%)
Jan 09, 2015 3.870 3.870 3.740 3.840 2,700 -0.03(-0.73%)
Jan 08, 2015 3.860 3.870 3.760 3.868 2,951 -0.02(-0.56%)
Jan 07, 2015 3.850 3.890 3.780 3.890 834 -0.01(-0.26%)
Jan 06, 2015 3.890 3.910 3.890 3.900 1,640 -0.01(-0.26%)
Jan 05, 2015 3.940 3.940 3.830 3.910 6,501 +0.08(+2.09%)
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.