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

Amrep Corp (NY: AXR )

20.54 +0.44 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 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%)
Jan 02, 2015 3.810 3.900 3.760 3.830 15,068 -0.01(-0.26%)
Dec 31, 2014 4.020 3.840 3.840 3.840 16,900 -0.11(-2.78%)
Dec 30, 2014 3.800 4.030 3.800 3.950 73,376 +0.20(+5.33%)
Dec 29, 2014 3.802 3.840 3.710 3.750 11,421 +0.00(+0.00%)
Dec 26, 2014 3.840 3.850 3.700 3.750 18,272 -0.07(-1.83%)
Dec 24, 2014 3.780 3.820 3.820 3.820 15,200 +0.03(+0.79%)
Dec 23, 2014 3.840 3.840 3.790 3.790 560 -0.04(-1.04%)
Dec 22, 2014 3.680 3.830 3.680 3.830 3,228 +0.15(+4.08%)
Dec 19, 2014 3.700 3.711 3.680 3.680 36,408 -0.03(-0.81%)
Dec 18, 2014 3.730 3.830 3.700 3.710 11,362 -0.03(-0.80%)
Dec 17, 2014 3.790 3.790 3.700 3.740 9,758 +0.02(+0.54%)
Dec 16, 2014 3.690 3.720 3.670 3.720 2,308 +0.02(+0.54%)
Dec 15, 2014 3.880 3.880 3.700 3.700 16,565 -0.10(-2.63%)
Dec 12, 2014 3.920 3.920 3.800 3.800 504 -0.10(-2.56%)
Dec 11, 2014 3.700 3.900 3.700 3.900 5,603 +0.22(+5.98%)
Dec 10, 2014 3.680 3.730 3.630 3.680 15,751 -0.04(-1.07%)
Dec 09, 2014 3.680 3.720 3.630 3.720 16,959 +0.02(+0.54%)
Dec 08, 2014 3.880 3.881 3.650 3.700 28,773 -0.13(-3.52%)
Dec 05, 2014 3.900 3.919 3.835 3.835 9,886 -0.04(-0.91%)
Dec 04, 2014 3.870 3.950 3.860 3.870 15,753 +0.01(+0.26%)
Dec 03, 2014 3.950 3.950 3.850 3.860 16,652 -0.04(-1.03%)
Dec 02, 2014 3.900 4.010 3.890 3.900 11,438 +0.04(+1.17%)
Dec 01, 2014 3.850 3.930 3.790 3.855 2,908 +0.02(+0.58%)
Nov 28, 2014 3.840 3.910 3.820 3.833 3,099 -0.09(-2.22%)
Nov 26, 2014 3.830 3.920 3.920 3.920 18,800 +0.07(+1.82%)
Nov 25, 2014 3.901 4.000 3.820 3.850 17,591 -0.08(-2.04%)
Nov 24, 2014 3.860 3.939 3.860 3.930 2,752 -0.12(-2.96%)
Nov 21, 2014 4.040 4.050 4.000 4.050 2,900 +0.00(+0.00%)
Nov 20, 2014 4.020 4.050 4.020 4.050 1,078 +0.06(+1.50%)
Nov 19, 2014 3.980 4.000 3.980 3.990 385 -0.06(-1.48%)
Nov 18, 2014 4.031 4.050 3.990 4.050 3,124 +0.01(+0.25%)
Nov 17, 2014 4.040 4.040 4.040 4.040 500 -0.00(-0.00%)
Nov 14, 2014 4.000 4.040 4.000 4.040 200 +0.00(+0.00%)
Nov 13, 2014 3.930 4.050 3.860 4.040 10,225 +0.02(+0.50%)
Nov 12, 2014 3.990 4.080 3.980 4.020 1,575 +0.04(+1.01%)
Nov 11, 2014 4.060 4.150 3.920 3.980 1,289 -0.11(-2.69%)
Nov 10, 2014 4.260 4.260 4.090 4.090 3,013 +0.05(+1.24%)
Nov 07, 2014 3.840 4.040 3.840 4.040 5,080 +0.20(+5.21%)
Nov 06, 2014 3.760 3.918 3.760 3.840 5,249 +0.06(+1.59%)
Nov 05, 2014 3.780 3.790 3.730 3.780 2,937 -0.04(-1.05%)
Nov 04, 2014 3.806 3.820 3.740 3.820 28,676 +0.00(+0.00%)
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.