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 (%)
Jan 31, 2007 100.51 102.99 98.50 102.15 175,700 +1.64(+1.63%)
Jan 30, 2007 101.25 105.19 99.10 100.51 320,800 -0.88(-0.87%)
Jan 29, 2007 95.40 102.30 92.72 101.39 608,900 +5.56(+5.80%)
Jan 26, 2007 95.00 98.12 92.39 95.83 345,800 +0.73(+0.77%)
Jan 25, 2007 104.00 104.49 94.41 95.10 545,200 -7.31(-7.14%)
Jan 24, 2007 103.75 106.90 100.00 102.41 468,800 +0.47(+0.46%)
Jan 23, 2007 103.86 104.97 97.01 101.94 1,531,600 -5.20(-4.85%)
Jan 22, 2007 138.00 138.73 107.04 107.14 1,615,400 -29.21(-21.42%)
Jan 19, 2007 135.75 140.33 134.38 136.35 233,300 -1.36(-0.99%)
Jan 18, 2007 133.50 142.00 129.00 137.71 513,600 +1.67(+1.23%)
Jan 17, 2007 144.95 144.96 135.53 136.04 473,600 -10.29(-7.03%)
Jan 16, 2007 135.00 149.99 134.72 146.33 678,900 +14.43(+10.94%)
Jan 12, 2007 128.03 133.65 126.03 131.90 421,300 +3.75(+2.93%)
Jan 11, 2007 121.75 128.80 120.55 128.15 388,400 +7.75(+6.44%)
Jan 10, 2007 119.75 120.70 117.11 120.40 186,200 -0.63(-0.52%)
Jan 09, 2007 123.50 124.10 119.17 121.03 171,300 -1.47(-1.20%)
Jan 08, 2007 120.50 124.25 118.00 122.50 241,300 +3.51(+2.95%)
Jan 05, 2007 124.10 124.57 118.90 118.99 213,600 -6.51(-5.19%)
Jan 04, 2007 124.00 125.79 123.12 125.50 269,100 +2.62(+2.13%)
Jan 03, 2007 123.80 126.50 122.75 122.88 340,300 +0.38(+0.31%)
Dec 29, 2006 127.50 127.50 122.09 122.50 252,700 -5.00(-3.92%)
Dec 28, 2006 127.75 129.25 123.53 127.50 220,700 -0.15(-0.12%)
Dec 27, 2006 121.80 127.93 121.50 127.65 216,100 +5.85(+4.80%)
Dec 26, 2006 125.10 127.25 118.30 121.80 307,700 -4.91(-3.87%)
Dec 22, 2006 131.19 132.35 125.82 126.71 179,900 -3.48(-2.67%)
Dec 21, 2006 127.12 131.83 124.00 130.19 242,100 +3.06(+2.41%)
Dec 20, 2006 129.10 133.22 127.05 127.13 337,800 -1.77(-1.37%)
Dec 19, 2006 125.06 128.90 116.00 128.90 447,200 +1.50(+1.18%)
Dec 18, 2006 130.90 137.51 125.08 127.40 554,100 -2.00(-1.55%)
Dec 15, 2006 125.00 130.90 123.51 129.40 455,500 +7.85(+6.46%)
Dec 14, 2006 115.40 123.40 113.02 121.55 399,900 +5.62(+4.85%)
Dec 13, 2006 110.50 116.75 110.35 115.93 284,700 +7.33(+6.75%)
Dec 12, 2006 119.99 120.00 106.29 108.60 375,600 -9.63(-8.15%)
Dec 11, 2006 106.00 119.25 105.23 118.23 300,700 +15.22(+14.78%)
Dec 08, 2006 101.50 103.73 97.25 103.01 244,700 +0.12(+0.12%)
Dec 07, 2006 106.20 108.70 102.00 102.89 222,800 -3.31(-3.12%)
Dec 06, 2006 100.71 106.20 100.01 106.20 275,800 +4.79(+4.72%)
Dec 05, 2006 92.99 101.68 92.99 101.41 462,000 +13.42(+15.25%)
Dec 04, 2006 89.35 89.49 83.25 87.99 264,400 -1.17(-1.31%)
Dec 01, 2006 87.46 89.57 85.15 89.16 158,400 +1.48(+1.69%)
Nov 30, 2006 92.86 92.86 87.50 87.68 254,700 -2.78(-3.07%)
Nov 29, 2006 89.06 92.89 88.36 90.46 278,200 +3.38(+3.88%)
Nov 28, 2006 82.80 87.48 82.80 87.08 179,300 +3.80(+4.56%)
Nov 27, 2006 86.88 86.88 80.50 83.28 230,500 -1.48(-1.75%)
Nov 24, 2006 84.75 87.99 84.30 84.76 116,300 -0.14(-0.16%)
Nov 22, 2006 81.50 85.00 81.50 84.90 184,400 +3.45(+4.24%)
Nov 21, 2006 81.00 82.50 80.19 81.45 286,700 +0.66(+0.82%)
Nov 20, 2006 82.70 84.49 79.75 80.79 231,700 -0.46(-0.57%)
Nov 17, 2006 84.05 84.05 80.15 81.25 178,700 -3.40(-4.02%)
Nov 16, 2006 79.39 84.65 79.39 84.65 219,600 +5.61(+7.10%)
Nov 15, 2006 82.07 82.50 78.50 79.04 237,400 -3.66(-4.43%)
Nov 14, 2006 74.75 83.35 73.90 82.70 416,600 +9.71(+13.30%)
Nov 13, 2006 72.25 74.50 72.00 72.99 199,300 +2.14(+3.02%)
Nov 10, 2006 72.39 72.39 69.67 70.85 68,100 -1.15(-1.60%)
Nov 09, 2006 67.43 72.00 67.43 72.00 271,600 +4.60(+6.82%)
Nov 08, 2006 67.46 68.80 65.51 67.40 185,400 -1.14(-1.66%)
Nov 07, 2006 65.50 69.95 65.33 68.54 357,500 +6.19(+9.93%)
Nov 06, 2006 60.10 62.50 58.60 62.35 164,300 +1.75(+2.89%)
Nov 03, 2006 57.20 61.20 57.14 60.60 172,300 +2.00(+3.41%)
Nov 02, 2006 66.40 66.40 58.55 58.60 337,700 -7.53(-11.39%)
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.