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 (%)
Mar 30, 2012 8.698 8.740 8.630 8.740 5,521 +0.41(+4.92%)
Mar 29, 2012 8.310 8.330 8.310 8.330 200 -0.23(-2.69%)
Mar 28, 2012 8.440 8.637 8.440 8.560 1,100 +0.12(+1.42%)
Mar 27, 2012 8.440 8.440 8.440 8.440 200 +0.11(+1.30%)
Mar 26, 2012 8.320 8.650 8.250 8.332 9,553 -0.16(-1.86%)
Mar 23, 2012 8.520 8.520 8.490 8.490 200 +0.02(+0.24%)
Mar 22, 2012 8.330 8.990 8.330 8.470 14,641 +0.22(+2.67%)
Mar 21, 2012 8.390 8.800 8.250 8.250 4,322 -0.08(-0.96%)
Mar 20, 2012 8.150 8.600 8.150 8.330 9,587 +0.12(+1.46%)
Mar 19, 2012 8.150 8.210 8.121 8.210 1,388 +0.08(+0.98%)
Mar 16, 2012 8.220 8.420 8.130 8.130 4,917 -0.11(-1.33%)
Mar 15, 2012 8.030 8.760 8.030 8.240 15,795 +0.12(+1.48%)
Mar 14, 2012 8.160 8.190 8.120 8.120 1,322 -0.10(-1.22%)
Mar 13, 2012 8.130 8.220 8.100 8.220 2,377 +0.02(+0.24%)
Mar 12, 2012 8.210 8.220 8.070 8.200 15,843 -0.10(-1.20%)
Mar 09, 2012 8.270 8.300 8.220 8.300 1,919 +0.20(+2.47%)
Mar 08, 2012 8.010 8.850 7.630 8.100 18,678 +0.10(+1.25%)
Mar 07, 2012 7.940 8.030 7.940 8.000 720 +0.07(+0.88%)
Mar 06, 2012 7.910 8.020 7.720 7.930 1,363 +0.12(+1.54%)
Mar 05, 2012 7.970 8.030 7.610 7.810 14,100 -0.25(-3.10%)
Mar 02, 2012 7.550 8.450 7.550 8.060 7,492 +0.45(+5.91%)
Mar 01, 2012 8.510 8.575 7.220 7.610 11,550 -0.95(-11.10%)
Feb 29, 2012 8.560 8.560 8.560 8.560 214 -0.04(-0.47%)
Feb 28, 2012 8.330 8.710 8.280 8.600 2,801 +0.08(+0.94%)
Feb 27, 2012 8.670 8.710 8.250 8.520 9,680 -0.14(-1.62%)
Feb 24, 2012 8.450 8.720 8.450 8.660 5,005 +0.21(+2.49%)
Feb 23, 2012 8.700 8.700 8.450 8.450 1,200 -0.22(-2.54%)
Feb 22, 2012 8.400 8.900 8.400 8.670 19,440 +0.17(+2.00%)
Feb 21, 2012 8.550 8.900 8.160 8.500 15,721 -0.04(-0.47%)
Feb 17, 2012 8.660 8.680 8.280 8.540 14,846 -0.07(-0.81%)
Feb 16, 2012 8.640 8.660 8.240 8.610 10,799 -0.02(-0.23%)
Feb 15, 2012 8.550 8.630 8.540 8.630 1,400 +0.01(+0.12%)
Feb 14, 2012 8.660 8.720 8.380 8.620 14,132 -0.02(-0.23%)
Feb 13, 2012 8.640 8.680 8.339 8.640 8,999 -0.06(-0.69%)
Feb 10, 2012 8.350 8.851 8.320 8.700 6,792 +0.40(+4.82%)
Feb 09, 2012 8.130 8.450 8.130 8.300 3,450 +0.22(+2.72%)
Feb 08, 2012 7.740 8.220 7.740 8.080 5,957 +0.27(+3.46%)
Feb 07, 2012 7.050 7.910 7.050 7.810 20,236 +0.72(+10.16%)
Feb 06, 2012 6.800 7.240 6.800 7.090 7,702 +0.34(+5.04%)
Feb 03, 2012 6.180 6.910 6.150 6.750 27,381 +0.61(+9.93%)
Feb 02, 2012 6.090 6.660 6.000 6.140 84,376 +0.04(+0.66%)
Feb 01, 2012 6.040 6.100 6.040 6.100 11,140 +0.10(+1.67%)
Jan 31, 2012 6.020 6.100 5.950 6.000 21,700 -0.04(-0.66%)
Jan 30, 2012 6.080 6.080 6.000 6.040 27,208 +0.00(+0.00%)
Jan 27, 2012 5.950 6.050 5.950 6.040 27,900 +0.04(+0.67%)
Jan 26, 2012 6.110 6.110 5.990 6.000 21,993 -0.16(-2.60%)
Jan 25, 2012 6.170 6.170 6.000 6.160 1,575 +0.11(+1.82%)
Jan 24, 2012 5.970 6.170 5.920 6.050 17,771 +0.04(+0.67%)
Jan 23, 2012 5.980 6.090 5.950 6.010 7,236 +0.04(+0.67%)
Jan 20, 2012 6.120 6.130 5.950 5.970 6,104 -0.14(-2.29%)
Jan 19, 2012 5.970 6.230 5.860 6.110 7,200 +0.15(+2.52%)
Jan 18, 2012 5.960 6.010 5.680 5.960 14,937 +0.04(+0.68%)
Jan 17, 2012 5.990 6.040 5.850 5.920 8,275 -0.02(-0.34%)
Jan 13, 2012 6.100 6.140 5.870 5.940 9,978 -0.22(-3.57%)
Jan 12, 2012 6.100 6.160 6.100 6.160 700 +0.06(+0.98%)
Jan 11, 2012 6.580 6.590 6.100 6.100 7,309 -0.49(-7.44%)
Jan 10, 2012 6.860 7.860 5.640 6.590 21,809 -0.21(-3.09%)
Jan 09, 2012 6.900 7.320 6.710 6.800 7,206 -0.04(-0.58%)
Jan 06, 2012 6.990 7.060 6.500 6.840 12,704 -0.23(-3.25%)
Jan 05, 2012 8.250 8.250 6.700 7.070 24,446 +0.17(+2.46%)
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.