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

Amrep Corp (NY: AXR )

20.75 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2021 10.64 11.00 10.47 10.70 18,900 -0.20(-1.83%)
Apr 29, 2021 10.75 11.18 10.31 10.90 20,688 +0.56(+5.42%)
Apr 28, 2021 10.62 10.62 10.20 10.34 3,175 -0.44(-4.09%)
Apr 27, 2021 11.00 11.00 10.63 10.78 1,417 +0.03(+0.28%)
Apr 26, 2021 10.90 11.33 10.64 10.75 21,725 +0.25(+2.38%)
Apr 23, 2021 9.760 10.86 9.760 10.50 11,000 +0.25(+2.44%)
Apr 22, 2021 10.25 10.25 10.25 216 +0.00(+0.00%)
Apr 21, 2021 10.00 10.45 10.00 10.25 1,138 +0.21(+2.09%)
Apr 20, 2021 10.01 10.31 10.00 10.04 2,451 +0.00(+0.00%)
Apr 19, 2021 10.29 10.52 10.04 10.04 3,544 -0.47(-4.47%)
Apr 16, 2021 10.40 10.90 9.970 10.51 4,300 +0.26(+2.54%)
Apr 15, 2021 10.10 10.40 9.847 10.25 8,560 +0.50(+5.13%)
Apr 14, 2021 10.37 10.38 9.750 9.750 6,117 -0.65(-6.25%)
Apr 13, 2021 10.46 10.46 10.40 10.40 3,088 -0.20(-1.89%)
Apr 12, 2021 10.40 11.03 10.40 10.60 17,772 +0.20(+1.92%)
Apr 09, 2021 10.46 10.61 10.14 10.40 11,000 -0.17(-1.61%)
Apr 08, 2021 10.12 10.58 10.10 10.57 8,144 +0.45(+4.45%)
Apr 07, 2021 10.44 10.44 10.02 10.12 5,547 +0.00(+0.00%)
Apr 06, 2021 10.36 10.36 9.860 10.12 9,881 -0.29(-2.79%)
Apr 05, 2021 10.80 11.01 10.40 10.41 8,722 -0.71(-6.38%)
Apr 01, 2021 11.33 11.34 11.10 11.12 16,500 +0.02(+0.18%)
Mar 31, 2021 10.50 11.80 10.50 11.10 87,482 +0.55(+5.21%)
Mar 30, 2021 10.44 10.68 10.40 10.55 5,445 -0.05(-0.47%)
Mar 29, 2021 10.45 10.98 10.40 10.60 4,958 +0.17(+1.63%)
Mar 26, 2021 10.82 10.82 10.43 10.43 3,200 -0.35(-3.25%)
Mar 25, 2021 10.61 11.12 10.40 10.78 3,150 +0.38(+3.65%)
Mar 24, 2021 10.47 10.80 10.40 10.40 11,907 -0.12(-1.14%)
Mar 23, 2021 10.31 11.44 9.820 10.52 42,207 +0.02(+0.19%)
Mar 22, 2021 11.15 11.45 10.25 10.50 12,576 -0.88(-7.73%)
Mar 19, 2021 10.19 11.55 10.04 11.38 39,500 +0.94(+9.00%)
Mar 18, 2021 10.55 10.55 10.10 10.44 8,825 -0.01(-0.10%)
Mar 17, 2021 10.87 10.87 10.26 10.45 9,290 -0.42(-3.86%)
Mar 16, 2021 10.82 11.64 10.59 10.87 39,062 +0.33(+3.13%)
Mar 15, 2021 9.550 10.60 9.550 10.54 82,544 +1.01(+10.60%)
Mar 12, 2021 8.700 10.31 8.635 9.530 95,800 +1.47(+18.28%)
Mar 11, 2021 7.760 8.210 7.760 8.057 66,449 +0.13(+1.60%)
Mar 10, 2021 8.010 8.517 7.700 7.930 6,050 -0.09(-1.12%)
Mar 09, 2021 8.010 8.190 8.000 8.020 3,899 +0.00(+0.00%)
Mar 08, 2021 7.900 8.410 7.900 8.020 8,306 +0.47(+6.23%)
Mar 05, 2021 7.740 7.740 7.413 7.550 5,200 -0.28(-3.58%)
Mar 04, 2021 7.670 8.190 7.670 7.830 2,033 -0.21(-2.61%)
Mar 03, 2021 7.640 8.040 7.640 8.040 9,471 +0.36(+4.76%)
Mar 02, 2021 7.630 7.720 7.000 7.675 25,051 +0.21(+2.88%)
Mar 01, 2021 7.980 8.070 7.460 7.460 6,022 -0.62(-7.67%)
Feb 26, 2021 8.300 8.380 7.910 8.080 8,900 -0.32(-3.81%)
Feb 25, 2021 8.650 8.910 8.400 8.400 12,366 -0.11(-1.29%)
Feb 24, 2021 8.180 8.510 8.000 8.510 6,674 +0.31(+3.78%)
Feb 23, 2021 8.810 8.834 8.191 8.200 15,506 -0.75(-8.38%)
Feb 22, 2021 9.200 9.200 8.950 8.950 4,496 -0.37(-3.97%)
Feb 19, 2021 9.440 9.440 9.090 9.320 28,700 +0.16(+1.69%)
Feb 18, 2021 8.810 9.370 8.745 9.165 60,256 +0.52(+6.08%)
Feb 17, 2021 8.970 8.970 8.640 8.640 1,077 -0.06(-0.72%)
Feb 16, 2021 8.970 9.200 8.703 8.703 4,668 -0.27(-2.98%)
Feb 12, 2021 8.700 8.970 8.700 8.970 7,200 +0.26(+2.99%)
Feb 11, 2021 8.660 8.970 8.490 8.710 28,837 -0.05(-0.57%)
Feb 10, 2021 8.950 9.000 8.760 8.760 10,309 -0.18(-1.99%)
Feb 09, 2021 8.930 9.097 8.748 8.938 4,240 -0.05(-0.61%)
Feb 08, 2021 9.160 9.160 8.993 8.993 3,721 -0.16(-1.77%)
Feb 05, 2021 9.020 9.250 9.020 9.155 13,400 +0.13(+1.50%)
Feb 04, 2021 8.620 9.490 8.620 9.020 47,037 +0.37(+4.28%)
Feb 03, 2021 8.500 8.672 8.432 8.650 23,552 +0.28(+3.35%)
Feb 02, 2021 8.560 8.643 8.364 8.370 37,433 -0.19(-2.22%)
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.