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 (%)
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%)
Nov 03, 2014 3.860 3.860 3.800 3.820 14,141 -0.05(-1.29%)
Oct 31, 2014 3.850 3.960 3.850 3.870 20,487 +0.00(+0.00%)
Oct 30, 2014 3.850 4.008 3.830 3.870 30,198 +0.02(+0.52%)
Oct 29, 2014 3.830 3.950 3.830 3.850 19,174 -0.05(-1.28%)
Oct 28, 2014 3.910 3.950 3.900 3.900 8,828 +0.00(+0.13%)
Oct 27, 2014 4.030 4.040 3.840 3.895 37,650 -0.15(-3.59%)
Oct 24, 2014 4.090 4.120 4.010 4.040 25,481 -0.07(-1.71%)
Oct 23, 2014 4.170 4.200 4.110 4.110 15,214 -0.08(-1.91%)
Oct 22, 2014 4.250 4.250 4.170 4.190 21,208 -0.06(-1.41%)
Oct 21, 2014 4.365 4.365 4.250 4.250 18,697 -0.23(-5.13%)
Oct 17, 2014 4.420 4.480 4.480 4.480 8,100 +0.06(+1.36%)
Oct 16, 2014 4.430 4.530 4.350 4.420 17,499 +0.01(+0.23%)
Oct 15, 2014 4.360 4.460 4.350 4.410 7,900 +0.05(+1.15%)
Oct 14, 2014 4.297 4.390 4.297 4.360 15,694 -0.02(-0.46%)
Oct 13, 2014 4.430 4.465 4.300 4.380 80,617 -0.09(-2.01%)
Oct 10, 2014 4.410 4.485 4.400 4.470 1,652 +0.03(+0.72%)
Oct 09, 2014 4.438 4.438 4.438 4.438 201 -0.07(-1.60%)
Oct 08, 2014 4.560 4.610 4.440 4.510 8,811 +0.01(+0.22%)
Oct 07, 2014 4.500 4.500 4.500 4.500 1,239 -0.04(-0.88%)
Oct 06, 2014 4.350 4.550 4.350 4.540 12,100 +0.23(+5.34%)
Oct 03, 2014 4.500 4.500 4.290 4.310 29,596 -0.17(-3.79%)
Oct 02, 2014 4.590 4.590 4.480 4.480 17,455 -0.07(-1.54%)
Oct 01, 2014 4.690 4.690 4.300 4.550 20,413 -0.11(-2.36%)
Sep 30, 2014 4.780 4.820 4.650 4.660 2,848 -0.19(-3.92%)
Sep 29, 2014 4.850 4.850 4.850 4.850 144 +0.05(+1.04%)
Sep 26, 2014 4.880 4.880 4.750 4.800 3,642 +0.01(+0.21%)
Sep 25, 2014 4.850 4.850 4.680 4.790 16,922 -0.05(-1.03%)
Sep 24, 2014 5.020 5.020 4.830 4.840 21,927 -0.23(-4.54%)
Sep 23, 2014 5.140 5.260 5.030 5.070 7,633 +0.01(+0.20%)
Sep 22, 2014 5.070 5.350 5.020 5.060 26,462 +0.05(+1.00%)
Sep 19, 2014 5.050 5.100 5.000 5.010 7,877 +0.00(+0.00%)
Sep 18, 2014 5.200 5.250 4.970 5.010 11,971 -0.07(-1.38%)
Sep 17, 2014 5.280 5.280 5.010 5.080 23,403 -0.01(-0.20%)
Sep 16, 2014 5.100 5.190 5.080 5.090 11,501 -0.01(-0.20%)
Sep 15, 2014 5.330 5.330 5.020 5.100 10,804 -0.10(-1.92%)
Sep 12, 2014 5.530 5.600 5.200 5.200 21,312 -0.20(-3.70%)
Sep 11, 2014 5.400 5.500 5.100 5.400 7,957 +0.04(+0.75%)
Sep 10, 2014 5.510 5.700 5.260 5.360 5,181 -0.04(-0.74%)
Sep 09, 2014 5.510 5.770 5.130 5.400 12,879 +0.05(+0.93%)
Sep 08, 2014 5.900 5.970 5.350 5.350 9,167 -0.35(-6.14%)
Sep 05, 2014 5.620 5.710 5.340 5.700 25,504 +0.19(+3.45%)
Sep 04, 2014 5.610 5.700 5.400 5.510 29,951 -0.15(-2.65%)
Sep 03, 2014 5.940 5.950 5.580 5.660 25,062 -0.26(-4.39%)
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.