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

Amrep Corp (NY: AXR )

20.55 +0.15 (+0.74%)
Streaming Delayed Price Updated: 2:29 PM EDT, Apr 26, 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 29, 2015 5.090 5.090 5.090 5.090 4,011 -0.05(-0.97%)
May 28, 2015 5.100 5.140 5.100 5.140 1,427 -0.02(-0.39%)
May 27, 2015 5.240 5.240 5.130 5.160 363 +0.06(+1.18%)
May 26, 2015 5.130 5.130 5.100 5.100 3,800 -0.05(-0.97%)
May 22, 2015 5.280 5.150 5.150 5.150 2,300 -0.02(-0.39%)
May 21, 2015 5.050 5.240 5.050 5.170 3,309 +0.04(+0.78%)
May 20, 2015 5.100 5.200 5.100 5.130 7,970 -0.07(-1.35%)
May 19, 2015 5.210 5.210 5.200 5.200 702 +0.03(+0.58%)
May 18, 2015 5.110 5.230 5.250 5.170 7,293 -0.08(-1.52%)
May 15, 2015 5.230 5.250 5.230 5.250 601 +0.02(+0.38%)
May 14, 2015 5.230 5.230 5.230 5.230 1,100 +0.02(+0.38%)
May 13, 2015 5.230 5.230 5.210 5.210 3,836 +0.01(+0.19%)
May 12, 2015 5.140 5.200 5.140 5.200 7,102 +0.06(+1.17%)
May 08, 2015 5.230 5.140 5.140 5.140 11,600 -0.04(-0.77%)
May 07, 2015 5.219 5.220 5.180 5.180 6,916 -0.08(-1.52%)
May 06, 2015 5.064 5.260 5.064 5.260 1,988 +0.21(+4.16%)
May 05, 2015 5.050 5.140 5.050 5.050 10,264 -0.10(-1.94%)
May 04, 2015 5.150 5.150 5.122 5.150 3,003 -0.01(-0.19%)
May 01, 2015 5.120 5.190 5.100 5.160 2,107 +0.05(+0.98%)
Apr 30, 2015 5.110 5.190 5.100 5.110 9,300 -0.04(-0.78%)
Apr 29, 2015 5.140 5.190 5.130 5.150 2,476 +0.03(+0.59%)
Apr 28, 2015 5.170 5.170 5.120 5.120 946 +0.02(+0.39%)
Apr 27, 2015 5.230 5.230 5.100 5.100 597 -0.09(-1.73%)
Apr 24, 2015 5.360 5.360 5.140 5.190 6,712 -0.06(-1.14%)
Apr 23, 2015 5.230 5.250 5.200 5.250 2,785 +0.01(+0.19%)
Apr 22, 2015 5.060 5.240 5.060 5.240 3,434 +0.15(+2.95%)
Apr 20, 2015 5.080 5.090 5.090 5.090 7,600 +0.01(+0.20%)
Apr 17, 2015 5.090 5.230 5.070 5.080 2,869 -0.04(-0.78%)
Apr 16, 2015 5.180 5.180 5.080 5.120 3,024 -0.01(-0.19%)
Apr 15, 2015 5.050 5.220 5.030 5.130 4,156 +0.12(+2.40%)
Apr 14, 2015 5.050 5.200 4.950 5.010 20,090 +0.01(+0.20%)
Apr 13, 2015 5.120 5.140 5.000 5.000 100,785 -0.06(-1.19%)
Apr 10, 2015 5.150 5.280 5.060 5.060 62,059 -0.11(-2.13%)
Apr 09, 2015 5.150 5.260 5.129 5.170 17,523 +0.02(+0.39%)
Apr 08, 2015 5.290 5.290 5.150 5.150 23,953 -0.03(-0.58%)
Apr 07, 2015 5.250 5.330 5.180 5.180 3,801 -0.02(-0.38%)
Apr 06, 2015 5.210 5.370 5.200 5.200 25,092 +0.04(+0.78%)
Apr 02, 2015 5.200 5.160 5.160 5.160 15,500 -0.07(-1.42%)
Apr 01, 2015 5.200 5.300 5.150 5.234 8,229 +0.08(+1.64%)
Mar 31, 2015 5.210 5.280 5.120 5.150 4,588 -0.05(-0.96%)
Mar 30, 2015 5.280 5.280 5.000 5.200 61,931 -0.08(-1.52%)
Mar 27, 2015 5.300 5.350 5.280 5.280 13,857 -0.11(-2.04%)
Mar 26, 2015 5.480 5.480 5.300 5.390 6,959 -0.11(-2.00%)
Mar 25, 2015 5.420 5.501 5.400 5.500 2,629 -0.07(-1.22%)
Mar 24, 2015 5.600 5.600 5.568 5.568 2,800 -0.10(-1.80%)
Mar 23, 2015 5.550 5.680 5.510 5.670 28,235 +0.17(+3.09%)
Mar 20, 2015 5.429 5.550 5.429 5.500 6,798 +0.10(+1.85%)
Mar 19, 2015 5.350 5.430 5.350 5.400 1,440 +0.06(+1.12%)
Mar 18, 2015 5.300 5.340 5.250 5.340 2,702 -0.01(-0.19%)
Mar 17, 2015 5.340 5.350 5.310 5.350 1,949 +0.01(+0.19%)
Mar 16, 2015 5.290 5.350 5.259 5.340 4,611 +0.05(+0.95%)
Mar 13, 2015 5.284 5.300 5.250 5.290 8,475 -0.01(-0.19%)
Mar 12, 2015 5.290 5.340 5.260 5.300 2,570 +0.02(+0.38%)
Mar 11, 2015 5.420 5.420 5.269 5.280 13,542 -0.16(-2.94%)
Mar 10, 2015 5.470 5.470 5.380 5.440 4,524 -0.01(-0.18%)
Mar 09, 2015 5.470 5.470 5.360 5.450 15,003 -0.02(-0.37%)
Mar 06, 2015 5.440 5.490 5.383 5.470 5,701 +0.10(+1.86%)
Mar 05, 2015 5.414 5.450 5.300 5.370 2,709 +0.01(+0.19%)
Mar 04, 2015 5.370 5.500 5.360 5.360 1,596 -0.05(-1.00%)
Mar 03, 2015 5.431 5.431 5.365 5.414 5,249 -0.07(-1.20%)
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.