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 (%)
May 29, 2020 4.280 4.280 4.210 4.210 21,600 -0.03(-0.71%)
May 28, 2020 4.460 4.460 4.201 4.240 1,443 -0.05(-1.16%)
May 27, 2020 4.521 4.521 4.250 4.290 6,666 -0.11(-2.50%)
May 26, 2020 4.610 4.610 4.397 4.400 646 +0.12(+2.80%)
May 22, 2020 4.280 4.280 4.280 4.280 100 +0.00(+0.00%)
May 21, 2020 4.280 4.280 4.280 4.280 1,341 -0.22(-4.89%)
May 20, 2020 4.450 4.500 4.450 4.500 599 +0.11(+2.51%)
May 19, 2020 4.390 4.390 88 +0.00(+0.00%)
May 18, 2020 4.470 4.481 4.390 4.390 1,440 +0.17(+4.03%)
May 15, 2020 4.220 4.220 4.220 4.220 100 +0.00(+0.00%)
May 14, 2020 4.350 4.350 4.220 4.220 1,182 -0.14(-3.16%)
May 13, 2020 4.380 4.380 4.358 4.358 522 -0.07(-1.63%)
May 12, 2020 4.420 4.430 4.420 4.430 252 +0.07(+1.61%)
May 11, 2020 4.520 4.730 4.360 4.360 3,920 -0.19(-4.18%)
May 08, 2020 4.560 4.620 4.497 4.550 2,800 +0.06(+1.34%)
May 07, 2020 4.450 4.530 4.450 4.490 615 +0.10(+2.28%)
May 06, 2020 4.300 4.390 4.250 4.390 855 +0.03(+0.63%)
May 05, 2020 4.360 4.362 4.250 4.362 1,061 +0.18(+4.36%)
May 04, 2020 4.380 4.420 4.180 4.180 16,485 -0.22(-5.00%)
May 01, 2020 4.930 4.949 4.120 4.400 44,300 -0.44(-9.09%)
Apr 30, 2020 4.380 4.990 4.360 4.840 40,127 +0.48(+11.11%)
Apr 29, 2020 4.190 4.356 4.190 4.356 8,102 +0.29(+7.03%)
Apr 28, 2020 4.070 4.070 4.070 4.070 76 +0.00(+0.00%)
Apr 27, 2020 4.057 4.100 4.025 4.070 17,739 +0.06(+1.52%)
Apr 24, 2020 4.075 4.105 4.000 4.009 6,700 -0.03(-0.86%)
Apr 23, 2020 4.140 4.140 4.044 4.044 501 -0.10(-2.32%)
Apr 22, 2020 4.200 4.200 4.025 4.140 4,751 +0.07(+1.77%)
Apr 21, 2020 4.150 4.150 4.041 4.068 3,427 -0.08(-1.98%)
Apr 20, 2020 4.100 4.183 4.100 4.150 7,194 +0.05(+1.22%)
Apr 17, 2020 4.165 4.165 4.087 4.100 17,100 +0.09(+2.24%)
Apr 16, 2020 4.170 4.230 4.010 4.010 3,455 -0.24(-5.65%)
Apr 15, 2020 4.200 4.250 4.180 4.250 2,535 -0.05(-1.16%)
Apr 14, 2020 4.300 4.350 4.300 4.300 3,135 -0.05(-1.15%)
Apr 13, 2020 4.380 4.380 4.300 4.350 6,416 -0.03(-0.68%)
Apr 09, 2020 4.130 4.600 4.130 4.380 26,900 +0.23(+5.54%)
Apr 08, 2020 4.150 4.330 4.080 4.150 26,083 -0.04(-0.95%)
Apr 07, 2020 4.320 4.450 3.981 4.190 14,214 -0.07(-1.64%)
Apr 06, 2020 4.450 4.450 4.260 4.260 1,054 -0.10(-2.29%)
Apr 03, 2020 4.420 4.570 4.190 4.360 2,700 +0.01(+0.23%)
Apr 02, 2020 4.400 4.400 4.340 4.350 5,998 -0.19(-4.19%)
Apr 01, 2020 4.740 4.810 4.540 4.540 2,657 -0.26(-5.42%)
Mar 31, 2020 4.880 4.880 4.800 4.800 1,737 -0.09(-1.84%)
Mar 30, 2020 5.100 5.100 4.890 4.890 1,750 -0.06(-1.21%)
Mar 27, 2020 4.950 4.950 4.950 4.950 1,500 -0.05(-1.00%)
Mar 26, 2020 4.990 5.100 4.990 5.000 6,246 +0.12(+2.46%)
Mar 25, 2020 4.990 4.990 4.830 4.880 5,217 -0.02(-0.41%)
Mar 24, 2020 4.951 4.952 4.900 4.900 1,292 +0.15(+3.16%)
Mar 23, 2020 4.630 4.870 4.630 4.750 9,319 -0.25(-5.00%)
Mar 20, 2020 5.010 5.105 5.000 5.000 3,800 -0.09(-1.86%)
Mar 19, 2020 4.770 5.095 4.649 5.095 4,830 +0.19(+3.85%)
Mar 18, 2020 4.950 5.070 4.710 4.906 6,662 -0.37(-7.00%)
Mar 17, 2020 4.923 5.420 4.923 5.275 9,650 +0.13(+2.48%)
Mar 16, 2020 5.200 5.200 4.970 5.148 2,120 -0.12(-2.35%)
Mar 13, 2020 5.500 5.500 5.111 5.271 6,300 -0.13(-2.38%)
Mar 12, 2020 5.010 5.445 5.010 5.400 16,541 +0.26(+5.06%)
Mar 11, 2020 5.120 5.250 5.095 5.140 15,907 -0.43(-7.72%)
Mar 10, 2020 6.000 6.000 5.570 5.570 1,424 +0.16(+2.96%)
Mar 09, 2020 5.720 5.720 5.410 5.410 916 -0.24(-4.25%)
Mar 06, 2020 5.650 5.775 5.600 5.650 17,100 -0.02(-0.35%)
Mar 05, 2020 6.000 6.000 5.650 5.670 1,141 -0.32(-5.34%)
Mar 04, 2020 5.990 6.000 5.990 5.990 810 +0.00(+0.00%)
Mar 03, 2020 5.750 5.990 5.750 5.990 1,769 +0.19(+3.28%)
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.