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

Amrep Corp (NY: AXR )

20.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 28, 2012 10.04 10.40 9.920 10.00 46,960 +0.06(+0.60%)
Sep 27, 2012 9.200 10.16 9.130 9.940 71,919 +0.81(+8.87%)
Sep 26, 2012 9.250 9.580 9.050 9.130 20,381 -0.12(-1.30%)
Sep 25, 2012 9.160 9.280 9.061 9.250 1,900 -0.02(-0.22%)
Sep 24, 2012 9.430 9.430 9.270 9.270 400 -0.03(-0.32%)
Sep 21, 2012 9.320 9.700 8.890 9.300 26,234 -0.10(-1.06%)
Sep 20, 2012 9.580 9.700 9.200 9.400 3,343 -0.13(-1.36%)
Sep 19, 2012 9.600 9.800 9.220 9.530 18,047 -0.03(-0.31%)
Sep 18, 2012 9.320 9.750 8.920 9.560 25,317 +0.16(+1.70%)
Sep 17, 2012 9.170 9.560 8.890 9.400 24,603 +0.15(+1.62%)
Sep 14, 2012 9.010 9.570 8.621 9.250 26,371 -0.25(-2.63%)
Sep 13, 2012 8.850 9.520 8.761 9.500 18,038 +0.26(+2.81%)
Sep 12, 2012 8.240 9.450 8.240 9.240 38,874 +0.99(+12.00%)
Sep 11, 2012 6.900 8.770 6.800 8.250 35,826 +1.31(+18.88%)
Sep 10, 2012 6.150 7.010 6.150 6.940 37,785 +0.69(+11.04%)
Sep 07, 2012 5.000 6.250 5.000 6.250 9,220 +0.28(+4.69%)
Sep 06, 2012 5.740 5.970 5.290 5.970 30,437 +0.18(+3.11%)
Sep 05, 2012 5.110 6.039 5.100 5.790 40,600 +0.73(+14.43%)
Sep 04, 2012 4.990 5.160 4.880 5.060 200,040 +0.01(+0.20%)
Aug 31, 2012 5.080 5.160 4.800 5.050 15,866 +0.05(+1.00%)
Aug 30, 2012 5.320 5.343 4.910 5.000 116,529 -0.27(-5.12%)
Aug 29, 2012 5.690 5.700 5.150 5.270 28,259 -0.10(-1.86%)
Aug 27, 2012 5.630 5.900 5.240 5.370 5,916 -0.45(-7.73%)
Aug 24, 2012 5.750 5.990 5.750 5.820 6,650 +0.07(+1.22%)
Aug 23, 2012 6.000 6.000 5.750 5.750 5,550 -0.26(-4.33%)
Aug 21, 2012 6.010 6.010 6.010 6.010 3,300 +0.00(+0.00%)
Aug 20, 2012 6.010 6.010 6.010 6.010 1,031 +0.01(+0.17%)
Aug 17, 2012 6.050 6.050 6.000 6.000 1,400 +0.00(+0.00%)
Aug 16, 2012 6.000 6.010 6.000 6.000 3,005 +0.00(+0.00%)
Aug 15, 2012 6.010 6.010 5.950 6.000 5,393 -0.01(-0.17%)
Aug 14, 2012 6.060 6.060 5.850 6.010 4,906 -0.02(-0.33%)
Aug 11, 2012 6.030 6.030 6.030 0 +0.00(+0.00%)
Aug 10, 2012 6.030 6.030 6.030 6.030 167 -0.12(-1.95%)
Aug 07, 2012 6.130 6.150 6.150 6.150 9,100 +0.05(+0.82%)
Aug 03, 2012 6.100 6.100 6.100 6.100 400 -0.02(-0.33%)
Jul 31, 2012 6.120 6.120 6.120 6.120 100 +0.05(+0.82%)
Jul 27, 2012 6.070 6.070 6.070 6.070 500 -0.13(-2.10%)
Jul 26, 2012 6.130 6.210 6.100 6.200 6,300 +0.05(+0.81%)
Jul 25, 2012 6.150 6.150 6.150 6.150 4,347 -0.05(-0.80%)
Jul 23, 2012 6.150 6.200 6.200 6.200 4,000 +0.05(+0.81%)
Jul 20, 2012 6.150 6.150 6.150 6.150 3,500 +0.00(+0.00%)
Jul 19, 2012 6.180 6.190 6.150 6.150 2,834 -0.10(-1.60%)
Jul 18, 2012 6.250 6.250 6.250 6.250 100 -0.03(-0.53%)
Jul 17, 2012 6.284 6.284 6.284 6.284 100 -0.02(-0.26%)
Jul 14, 2012 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 13, 2012 6.300 6.300 6.300 6.300 200 +0.02(+0.32%)
Jul 12, 2012 6.280 6.280 6.280 6.280 1,000 +0.00(+0.00%)
Jul 11, 2012 6.250 6.290 6.250 6.280 1,350 +0.05(+0.75%)
Jul 10, 2012 6.230 6.250 6.230 6.233 11,700 +0.00(+0.05%)
Jul 09, 2012 6.120 6.340 6.120 6.230 18,693 +0.09(+1.47%)
Jul 06, 2012 6.140 6.140 6.140 6.140 600 -0.01(-0.16%)
Jul 05, 2012 6.100 6.167 6.100 6.150 17,901 +0.05(+0.82%)
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.