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 (%)
Sep 30, 2011 7.270 7.270 7.270 7.270 0 -0.08(-1.09%)
Sep 29, 2011 7.350 7.350 7.350 7.350 155 +0.10(+1.38%)
Sep 28, 2011 7.250 7.250 7.250 7.250 200 +0.00(+0.00%)
Sep 27, 2011 7.250 7.264 7.250 7.250 6,100 -0.02(-0.28%)
Sep 26, 2011 7.260 7.270 7.250 7.270 5,700 -0.08(-1.09%)
Sep 23, 2011 7.300 7.350 7.230 7.350 1,720 +0.01(+0.14%)
Sep 22, 2011 7.340 7.340 7.250 7.340 3,900 -0.11(-1.48%)
Sep 20, 2011 7.250 7.450 7.450 7.450 28,100 -0.24(-3.12%)
Sep 19, 2011 7.730 7.790 7.690 7.690 2,486 +0.19(+2.53%)
Sep 16, 2011 7.500 7.500 7.500 7.500 303 +0.25(+3.45%)
Sep 14, 2011 7.250 7.250 7.250 7.250 0 +0.08(+1.12%)
Sep 12, 2011 7.170 7.170 7.170 7.170 0 -0.13(-1.78%)
Sep 08, 2011 7.450 7.300 7.300 7.300 800 +0.03(+0.41%)
Sep 07, 2011 7.270 7.290 7.270 7.270 400 +0.17(+2.39%)
Sep 06, 2011 7.140 7.160 7.100 7.100 400 -0.04(-0.56%)
Sep 02, 2011 7.400 7.400 7.140 7.140 570 -0.19(-2.59%)
Aug 31, 2011 7.310 7.330 7.330 7.330 18,400 +0.06(+0.83%)
Aug 29, 2011 7.290 7.270 7.270 7.270 28,700 +0.03(+0.41%)
Aug 25, 2011 7.520 7.240 7.240 7.240 2,100 -0.27(-3.65%)
Aug 24, 2011 7.610 7.610 7.500 7.514 1,225 +0.01(+0.19%)
Aug 23, 2011 7.350 7.500 7.350 7.500 762 +0.19(+2.60%)
Aug 22, 2011 7.320 7.320 7.300 7.310 2,720 -0.16(-2.14%)
Aug 18, 2011 7.480 7.470 7.470 7.470 1,500 -0.18(-2.35%)
Aug 16, 2011 7.640 7.650 7.650 7.650 900 -0.06(-0.78%)
Aug 12, 2011 7.710 7.710 7.710 7.710 0 -0.01(-0.13%)
Aug 11, 2011 7.720 7.720 7.720 7.720 200 +0.00(+0.00%)
Aug 10, 2011 7.720 7.720 7.720 7.720 100 +0.11(+1.45%)
Aug 09, 2011 7.610 7.700 7.610 7.610 2,100 +0.21(+2.84%)
Aug 08, 2011 8.350 8.350 7.400 7.400 3,004 -1.02(-12.11%)
Aug 05, 2011 8.500 8.550 8.420 8.420 3,309 -0.11(-1.29%)
Aug 04, 2011 8.570 8.570 8.530 8.530 1,200 -0.13(-1.50%)
Aug 03, 2011 8.700 8.900 8.510 8.660 16,004 -0.04(-0.46%)
Aug 02, 2011 8.760 8.770 8.700 8.700 700 -0.19(-2.14%)
Aug 01, 2011 8.950 8.950 8.830 8.890 2,400 -0.05(-0.56%)
Jul 28, 2011 8.700 8.940 8.940 8.940 1,800 +0.34(+3.95%)
Jul 27, 2011 8.610 8.650 8.600 8.600 1,400 -0.04(-0.46%)
Jul 26, 2011 8.740 8.790 8.640 8.640 1,821 -0.21(-2.37%)
Jul 25, 2011 8.770 8.850 8.770 8.850 805 +0.05(+0.57%)
Jul 22, 2011 8.900 8.900 8.800 8.800 2,154 -0.20(-2.22%)
Jul 21, 2011 8.870 9.000 8.870 9.000 1,299 -0.08(-0.88%)
Jul 20, 2011 9.080 9.100 9.080 9.080 2,529 +0.00(+0.00%)
Jul 19, 2011 9.060 9.080 9.060 9.080 1,595 +0.00(+0.00%)
Jul 18, 2011 9.080 9.080 9.070 9.080 600 -0.02(-0.22%)
Jul 15, 2011 9.140 9.160 9.020 9.100 2,150 -0.11(-1.19%)
Jul 14, 2011 9.210 9.210 9.140 9.210 1,700 -0.04(-0.43%)
Jul 13, 2011 9.210 9.260 9.120 9.250 4,302 +0.20(+2.21%)
Jul 12, 2011 9.120 9.400 8.960 9.050 25,030 +0.06(+0.67%)
Jul 11, 2011 9.190 9.400 8.960 8.990 10,100 -0.04(-0.44%)
Jul 08, 2011 9.200 9.220 9.030 9.030 15,817 -0.20(-2.17%)
Jul 05, 2011 9.150 9.230 9.230 9.230 500 +0.11(+1.15%)
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.