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

Amrep Corp (NY: AXR )

20.81 +0.71 (+3.53%)
Streaming Delayed Price Updated: 1:29 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 (%)
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%)
Mar 02, 2020 5.860 5.880 5.751 5.800 10,451 -0.06(-1.02%)
Feb 28, 2020 5.702 5.880 5.702 5.860 1,300 -0.04(-0.68%)
Feb 27, 2020 6.000 6.000 5.900 5.900 4,024 -0.10(-1.67%)
Feb 26, 2020 6.100 6.100 5.900 6.000 6,719 -0.10(-1.64%)
Feb 25, 2020 6.100 6.100 6.100 6.100 45 +0.00(+0.00%)
Feb 24, 2020 6.060 6.100 6.060 6.100 785 +0.05(+0.83%)
Feb 21, 2020 6.010 6.160 5.970 6.050 3,700 -0.05(-0.82%)
Feb 20, 2020 6.000 6.120 5.963 6.100 60,839 +0.15(+2.52%)
Feb 19, 2020 5.950 5.950 5.950 5.950 43 +0.00(+0.00%)
Feb 18, 2020 5.950 5.950 5.950 5.950 297 -0.11(-1.82%)
Feb 14, 2020 6.030 6.060 5.995 6.060 36,300 +0.16(+2.71%)
Feb 13, 2020 5.740 5.900 5.740 5.900 2,511 -0.05(-0.84%)
Feb 12, 2020 6.030 6.160 5.915 5.950 3,203 -0.13(-2.14%)
Feb 11, 2020 6.080 6.080 6.080 6.080 9 +0.00(+0.00%)
Feb 10, 2020 6.060 6.080 6.060 6.080 269 -0.12(-1.94%)
Feb 07, 2020 6.140 6.220 5.910 6.200 17,300 +0.10(+1.64%)
Feb 06, 2020 6.140 6.170 6.030 6.100 5,801 +0.08(+1.33%)
Feb 05, 2020 6.020 6.160 6.020 6.020 6,537 -0.08(-1.31%)
Feb 04, 2020 6.110 6.200 5.950 6.100 9,915 +0.10(+1.67%)
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.