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 (%)
May 30, 2012 6.800 6.800 6.800 6.800 0 +0.13(+1.95%)
May 29, 2012 6.890 6.890 6.670 6.670 2,853 -0.31(-4.44%)
May 25, 2012 7.150 7.150 6.980 6.980 514 -0.07(-0.99%)
May 23, 2012 6.550 7.050 7.050 7.050 3,000 +0.02(+0.28%)
May 22, 2012 7.500 7.500 7.030 7.030 4,340 -0.68(-8.82%)
May 21, 2012 7.630 7.710 7.630 7.710 400 +0.13(+1.72%)
May 18, 2012 7.590 7.590 7.580 7.580 340 -0.23(-2.94%)
May 17, 2012 7.810 7.810 7.810 7.810 100 -0.11(-1.39%)
May 11, 2012 7.640 7.920 7.920 7.920 4,200 +0.30(+3.94%)
May 10, 2012 7.640 7.670 7.620 7.620 600 -0.10(-1.30%)
May 07, 2012 7.680 7.720 7.720 7.720 2,700 -0.15(-1.91%)
May 04, 2012 8.040 8.040 7.550 7.870 6,816 -0.16(-1.99%)
May 02, 2012 8.030 8.030 8.030 8.030 300 -0.01(-0.12%)
May 01, 2012 8.000 8.040 8.000 8.040 854 +0.27(+3.47%)
Apr 30, 2012 7.690 7.820 7.660 7.770 800 +0.00(+0.00%)
Apr 27, 2012 7.950 8.160 7.480 7.770 6,732 -0.18(-2.26%)
Apr 26, 2012 8.080 8.090 7.550 7.950 1,810 -0.22(-2.69%)
Apr 25, 2012 8.170 8.200 8.160 8.170 1,300 +0.09(+1.11%)
Apr 23, 2012 8.010 8.080 8.080 8.080 1,700 +0.02(+0.25%)
Apr 19, 2012 8.160 8.060 8.060 8.060 6,700 +0.06(+0.75%)
Apr 18, 2012 8.290 8.300 7.810 8.000 17,384 -0.27(-3.21%)
Apr 17, 2012 8.300 8.540 8.250 8.266 8,691 -0.28(-3.33%)
Apr 16, 2012 8.380 8.700 8.380 8.550 1,067 +0.30(+3.64%)
Apr 13, 2012 8.800 8.820 8.110 8.250 1,100 +0.00(+0.00%)
Apr 12, 2012 8.410 8.410 8.250 8.250 665 -0.20(-2.37%)
Apr 11, 2012 8.500 8.550 8.320 8.450 1,297 -0.05(-0.59%)
Apr 10, 2012 8.500 8.500 8.500 8.500 653 -0.04(-0.47%)
Apr 09, 2012 8.250 8.540 8.250 8.540 1,596 +0.27(+3.26%)
Apr 05, 2012 8.430 8.760 8.270 8.270 3,977 -0.06(-0.72%)
Apr 04, 2012 8.330 8.330 8.330 8.330 100 -0.15(-1.77%)
Apr 03, 2012 8.750 8.750 8.480 8.480 1,420 -0.30(-3.42%)
Apr 02, 2012 8.970 8.970 8.780 8.780 680 +0.04(+0.46%)
Mar 30, 2012 8.698 8.740 8.630 8.740 5,521 +0.41(+4.92%)
Mar 29, 2012 8.310 8.330 8.310 8.330 200 -0.23(-2.69%)
Mar 28, 2012 8.440 8.637 8.440 8.560 1,100 +0.12(+1.42%)
Mar 27, 2012 8.440 8.440 8.440 8.440 200 +0.11(+1.30%)
Mar 26, 2012 8.320 8.650 8.250 8.332 9,553 -0.16(-1.86%)
Mar 23, 2012 8.520 8.520 8.490 8.490 200 +0.02(+0.24%)
Mar 22, 2012 8.330 8.990 8.330 8.470 14,641 +0.22(+2.67%)
Mar 21, 2012 8.390 8.800 8.250 8.250 4,322 -0.08(-0.96%)
Mar 20, 2012 8.150 8.600 8.150 8.330 9,587 +0.12(+1.46%)
Mar 19, 2012 8.150 8.210 8.121 8.210 1,388 +0.08(+0.98%)
Mar 16, 2012 8.220 8.420 8.130 8.130 4,917 -0.11(-1.33%)
Mar 15, 2012 8.030 8.760 8.030 8.240 15,795 +0.12(+1.48%)
Mar 14, 2012 8.160 8.190 8.120 8.120 1,322 -0.10(-1.22%)
Mar 13, 2012 8.130 8.220 8.100 8.220 2,377 +0.02(+0.24%)
Mar 12, 2012 8.210 8.220 8.070 8.200 15,843 -0.10(-1.20%)
Mar 09, 2012 8.270 8.300 8.220 8.300 1,919 +0.20(+2.47%)
Mar 08, 2012 8.010 8.850 7.630 8.100 18,678 +0.10(+1.25%)
Mar 07, 2012 7.940 8.030 7.940 8.000 720 +0.07(+0.88%)
Mar 06, 2012 7.910 8.020 7.720 7.930 1,363 +0.12(+1.54%)
Mar 05, 2012 7.970 8.030 7.610 7.810 14,100 -0.25(-3.10%)
Mar 02, 2012 7.550 8.450 7.550 8.060 7,492 +0.45(+5.91%)
Mar 01, 2012 8.510 8.575 7.220 7.610 11,550 -0.95(-11.10%)
Feb 29, 2012 8.560 8.560 8.560 8.560 214 -0.04(-0.47%)
Feb 28, 2012 8.330 8.710 8.280 8.600 2,801 +0.08(+0.94%)
Feb 27, 2012 8.670 8.710 8.250 8.520 9,680 -0.14(-1.62%)
Feb 24, 2012 8.450 8.720 8.450 8.660 5,005 +0.21(+2.49%)
Feb 23, 2012 8.700 8.700 8.450 8.450 1,200 -0.22(-2.54%)
Feb 22, 2012 8.400 8.900 8.400 8.670 19,440 +0.17(+2.00%)
Feb 21, 2012 8.550 8.900 8.160 8.500 15,721 -0.04(-0.47%)
Feb 17, 2012 8.660 8.680 8.280 8.540 14,846 -0.07(-0.81%)
Feb 16, 2012 8.640 8.660 8.240 8.610 10,799 -0.02(-0.23%)
Feb 15, 2012 8.550 8.630 8.540 8.630 1,400 +0.01(+0.12%)
Feb 14, 2012 8.660 8.720 8.380 8.620 14,132 -0.02(-0.23%)
Feb 13, 2012 8.640 8.680 8.339 8.640 8,999 -0.06(-0.69%)
Feb 10, 2012 8.350 8.851 8.320 8.700 6,792 +0.40(+4.82%)
Feb 09, 2012 8.130 8.450 8.130 8.300 3,450 +0.22(+2.72%)
Feb 08, 2012 7.740 8.220 7.740 8.080 5,957 +0.27(+3.46%)
Feb 07, 2012 7.050 7.910 7.050 7.810 20,236 +0.72(+10.16%)
Feb 06, 2012 6.800 7.240 6.800 7.090 7,702 +0.34(+5.04%)
Feb 03, 2012 6.180 6.910 6.150 6.750 27,381 +0.61(+9.93%)
Feb 02, 2012 6.090 6.660 6.000 6.140 84,376 +0.04(+0.66%)
Feb 01, 2012 6.040 6.100 6.040 6.100 11,140 +0.10(+1.67%)
Jan 31, 2012 6.020 6.100 5.950 6.000 21,700 -0.04(-0.66%)
Jan 30, 2012 6.080 6.080 6.000 6.040 27,208 +0.00(+0.00%)
Jan 27, 2012 5.950 6.050 5.950 6.040 27,900 +0.04(+0.67%)
Jan 26, 2012 6.110 6.110 5.990 6.000 21,993 -0.16(-2.60%)
Jan 25, 2012 6.170 6.170 6.000 6.160 1,575 +0.11(+1.82%)
Jan 24, 2012 5.970 6.170 5.920 6.050 17,771 +0.04(+0.67%)
Jan 23, 2012 5.980 6.090 5.950 6.010 7,236 +0.04(+0.67%)
Jan 20, 2012 6.120 6.130 5.950 5.970 6,104 -0.14(-2.29%)
Jan 19, 2012 5.970 6.230 5.860 6.110 7,200 +0.15(+2.52%)
Jan 18, 2012 5.960 6.010 5.680 5.960 14,937 +0.04(+0.68%)
Jan 17, 2012 5.990 6.040 5.850 5.920 8,275 -0.02(-0.34%)
Jan 13, 2012 6.100 6.140 5.870 5.940 9,978 -0.22(-3.57%)
Jan 12, 2012 6.100 6.160 6.100 6.160 700 +0.06(+0.98%)
Jan 11, 2012 6.580 6.590 6.100 6.100 7,309 -0.49(-7.44%)
Jan 10, 2012 6.860 7.860 5.640 6.590 21,809 -0.21(-3.09%)
Jan 09, 2012 6.900 7.320 6.710 6.800 7,206 -0.04(-0.58%)
Jan 06, 2012 6.990 7.060 6.500 6.840 12,704 -0.23(-3.25%)
Jan 05, 2012 8.250 8.250 6.700 7.070 24,446 +0.17(+2.46%)
Jan 04, 2012 7.170 7.640 6.460 6.900 27,843 +0.21(+3.14%)
Dec 30, 2011 6.650 6.702 6.490 6.690 1,800 -0.05(-0.74%)
Dec 29, 2011 5.870 6.740 5.870 6.740 7,116 +0.89(+15.21%)
Dec 28, 2011 5.800 5.990 5.800 5.850 4,000 +0.02(+0.34%)
Dec 27, 2011 5.940 5.940 5.750 5.830 4,900 -0.17(-2.83%)
Dec 23, 2011 6.140 6.270 5.850 6.000 10,000 -0.32(-5.06%)
Dec 21, 2011 6.260 6.430 6.250 6.320 3,150 -0.25(-3.81%)
Dec 20, 2011 6.320 6.910 6.310 6.570 2,315 +0.30(+4.78%)
Dec 19, 2011 6.370 6.550 6.270 6.270 3,900 -0.08(-1.26%)
Dec 16, 2011 6.100 6.350 6.100 6.350 3,514 +0.33(+5.48%)
Dec 15, 2011 6.130 6.140 5.860 6.020 8,677 +0.06(+1.01%)
Dec 14, 2011 6.110 6.240 5.960 5.960 800 -0.08(-1.32%)
Dec 13, 2011 6.270 6.270 5.760 6.040 5,429 -0.19(-3.05%)
Dec 12, 2011 6.020 6.230 6.000 6.230 6,924 +0.23(+3.83%)
Dec 09, 2011 6.010 6.120 5.800 6.000 6,040 -0.10(-1.64%)
Dec 08, 2011 5.960 6.210 5.900 6.100 4,500 +0.00(+0.00%)
Dec 07, 2011 6.190 6.200 5.950 6.100 8,452 -0.03(-0.49%)
Dec 06, 2011 6.000 6.250 6.000 6.130 800 -0.16(-2.54%)
Dec 05, 2011 6.370 6.400 6.110 6.290 2,800 -0.11(-1.72%)
Dec 02, 2011 6.140 6.700 6.000 6.400 8,200 +0.24(+3.90%)
Dec 01, 2011 6.000 6.272 6.000 6.160 7,585 -0.10(-1.60%)
Nov 30, 2011 6.530 6.530 6.250 6.260 8,595 -0.03(-0.48%)
Nov 29, 2011 6.490 6.550 6.270 6.290 6,800 -0.31(-4.70%)
Nov 28, 2011 7.100 7.178 6.300 6.600 9,186 -0.41(-5.85%)
Nov 25, 2011 7.120 7.220 7.000 7.010 7,100 +0.09(+1.30%)
Nov 23, 2011 6.800 6.920 6.800 6.920 3,442 +0.23(+3.44%)
Nov 22, 2011 6.810 7.060 6.440 6.690 9,800 +0.04(+0.60%)
Nov 21, 2011 6.590 6.850 6.570 6.650 8,233 +0.05(+0.76%)
Nov 18, 2011 6.340 6.600 6.330 6.600 10,500 +0.35(+5.60%)
Nov 17, 2011 6.250 6.590 6.250 6.250 8,000 -0.10(-1.57%)
Nov 16, 2011 6.440 6.470 6.170 6.350 6,550 -0.05(-0.78%)
Nov 15, 2011 6.390 6.520 6.270 6.400 9,017 +0.10(+1.59%)
Nov 14, 2011 6.250 6.420 6.090 6.300 5,700 +0.04(+0.64%)
Nov 11, 2011 6.230 6.700 6.220 6.260 9,413 +0.12(+1.95%)
Nov 10, 2011 6.250 6.298 6.050 6.140 7,462 -0.11(-1.76%)
Nov 09, 2011 6.500 6.680 6.250 6.250 8,200 -0.25(-3.85%)
Nov 08, 2011 6.830 6.940 6.500 6.500 5,480 -0.15(-2.26%)
Nov 07, 2011 6.700 7.000 6.300 6.650 21,105 -0.10(-1.48%)
Nov 04, 2011 6.900 6.970 6.750 6.750 5,502 -0.33(-4.66%)
Nov 03, 2011 7.710 7.710 6.770 7.080 16,000 -1.07(-13.13%)
Nov 02, 2011 7.680 8.740 7.680 8.150 90,185 +0.43(+5.57%)
Nov 01, 2011 7.500 7.880 7.080 7.720 18,809 +0.26(+3.49%)
Oct 31, 2011 7.130 7.650 7.060 7.460 4,100 +0.22(+3.04%)
Oct 28, 2011 7.260 7.640 6.700 7.240 32,133 +0.47(+6.94%)
Oct 27, 2011 6.830 6.830 6.670 6.770 1,200 -0.05(-0.73%)
Oct 26, 2011 6.600 6.930 6.600 6.820 6,420 +0.17(+2.56%)
Oct 25, 2011 6.600 6.650 6.600 6.650 2,832 -0.02(-0.30%)
Oct 24, 2011 6.870 6.870 6.370 6.670 7,263 -0.18(-2.63%)
Oct 20, 2011 6.850 6.850 6.850 6.850 0 +0.13(+1.93%)
Oct 18, 2011 6.720 6.720 6.720 6.720 0 -0.10(-1.47%)
Oct 17, 2011 6.820 6.840 6.640 6.820 1,000 +0.08(+1.19%)
Oct 14, 2011 6.680 6.820 6.680 6.740 1,400 +0.14(+2.12%)
Oct 13, 2011 6.650 6.650 6.600 6.600 351 +0.05(+0.76%)
Oct 12, 2011 6.380 6.600 6.380 6.550 750 +0.17(+2.66%)
Oct 11, 2011 6.610 6.770 6.060 6.380 24,806 -0.42(-6.18%)
Oct 10, 2011 6.680 7.100 6.600 6.800 4,500 -0.03(-0.44%)
Oct 07, 2011 7.050 7.170 6.730 6.830 15,160 -0.16(-2.29%)
Oct 05, 2011 7.250 6.990 6.990 6.990 2,200 -0.28(-3.85%)
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%)
Jul 01, 2011 9.215 9.215 9.125 9.125 5,287 -0.03(-0.27%)
Jun 30, 2011 9.150 9.200 9.150 9.150 1,101 -0.17(-1.82%)
Jun 29, 2011 9.400 9.400 9.320 9.320 741 -0.09(-1.01%)
Jun 28, 2011 9.420 9.570 9.400 9.415 2,100 -0.22(-2.23%)
Jun 27, 2011 9.650 9.720 9.630 9.630 900 -0.09(-0.93%)
Jun 24, 2011 9.720 9.720 9.720 9.720 100 +0.04(+0.41%)
Jun 17, 2011 9.650 9.680 9.680 9.680 5,200 +0.03(+0.31%)
Jun 16, 2011 9.650 9.650 9.650 9.650 500 -0.00(-0.00%)
Jun 15, 2011 9.650 9.650 9.650 9.650 1,100 +0.00(+0.00%)
Jun 14, 2011 9.660 9.680 9.650 9.650 1,800 +0.01(+0.10%)
Jun 13, 2011 9.690 9.690 9.600 9.640 1,707 -0.10(-1.03%)
Jun 10, 2011 9.610 9.740 9.600 9.740 5,707 +0.14(+1.46%)
Jun 09, 2011 9.600 9.730 9.600 9.600 870 +0.00(+0.00%)
Jun 08, 2011 9.630 9.630 9.600 9.600 1,675 -0.10(-1.03%)
Jun 07, 2011 9.700 9.700 9.700 9.700 672 +0.10(+1.04%)
Jun 06, 2011 9.600 9.620 9.600 9.600 1,648 +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.