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

Amrep Corp (NY: AXR )

20.77 +0.37 (+1.81%)
Official Closing Price Updated: 7:00 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 31, 2018 6.950 7.010 6.890 7.010 9,885 +0.07(+1.01%)
May 30, 2018 7.050 7.050 6.940 6.940 524 -0.17(-2.39%)
May 29, 2018 7.040 7.110 7.040 7.110 1,133 -0.05(-0.70%)
May 25, 2018 7.160 7.160 7.160 0 -0.03(-0.42%)
May 22, 2018 7.190 7.190 7.190 0 -0.05(-0.69%)
May 21, 2018 7.240 7.240 7.240 7.240 629 +0.03(+0.42%)
May 18, 2018 7.210 7.210 7.209 7.210 2,296 +0.01(+0.14%)
May 17, 2018 7.199 7.200 7.199 7.200 1,963 +0.04(+0.56%)
May 16, 2018 7.210 7.250 7.160 7.160 2,137 -0.03(-0.42%)
May 15, 2018 7.210 7.210 7.191 7.191 462 -0.02(-0.30%)
May 11, 2018 7.212 7.212 7.212 0 +0.01(+0.08%)
May 09, 2018 7.206 7.206 7.206 15 -0.03(-0.47%)
May 07, 2018 7.240 7.240 7.240 20 +0.03(+0.42%)
May 04, 2018 7.054 7.210 7.054 7.210 2,102 +0.01(+0.14%)
May 03, 2018 7.190 7.200 7.190 7.200 437 +0.02(+0.28%)
May 02, 2018 7.217 7.236 7.076 7.180 8,724 -0.03(-0.48%)
May 01, 2018 7.214 7.214 7.214 7.214 364 -0.04(-0.49%)
Apr 30, 2018 7.249 7.250 7.249 7.250 2,870 +0.07(+0.97%)
Apr 26, 2018 7.180 7.180 7.180 103 -0.17(-2.31%)
Apr 25, 2018 7.350 7.350 7.350 7.350 4,641 -0.04(-0.54%)
Apr 19, 2018 7.390 7.390 7.390 0 +0.04(+0.54%)
Apr 13, 2018 7.350 7.350 7.350 92 +0.05(+0.68%)
Apr 11, 2018 7.300 7.300 7.300 0 -0.15(-2.01%)
Apr 10, 2018 7.450 7.460 7.419 7.450 987 +0.00(+0.00%)
Apr 09, 2018 7.340 7.470 7.340 7.450 2,601 +0.18(+2.48%)
Apr 06, 2018 7.390 7.390 7.270 7.270 2,277 -0.10(-1.36%)
Apr 05, 2018 7.050 7.550 7.050 7.370 3,960 +0.32(+4.54%)
Apr 04, 2018 7.050 7.080 7.050 7.050 666 +0.08(+1.15%)
Apr 03, 2018 7.130 7.260 6.970 6.970 4,838 -0.15(-2.11%)
Apr 02, 2018 7.120 7.120 7.100 7.120 7,232 -0.07(-0.97%)
Mar 29, 2018 7.190 7.190 7.190 0 +0.00(+0.00%)
Mar 28, 2018 7.150 7.190 7.148 7.190 5,451 -0.01(-0.14%)
Mar 27, 2018 7.250 7.250 7.200 7.200 5,359 -0.08(-1.10%)
Mar 26, 2018 7.400 7.400 7.232 7.280 6,647 -0.10(-1.36%)
Mar 23, 2018 7.295 7.380 7.295 7.380 755 +0.10(+1.37%)
Mar 22, 2018 7.350 7.350 7.280 7.280 11,241 -0.10(-1.36%)
Mar 21, 2018 7.390 7.400 7.380 7.380 629 +0.03(+0.41%)
Mar 20, 2018 7.350 7.350 7.350 7.350 305 +0.04(+0.55%)
Mar 19, 2018 7.290 7.360 7.274 7.310 6,915 +0.05(+0.69%)
Mar 16, 2018 7.300 7.300 7.260 7.260 1,187 +0.01(+0.14%)
Mar 15, 2018 7.247 7.250 7.200 7.250 4,474 -0.04(-0.55%)
Mar 14, 2018 7.218 7.290 7.218 7.290 1,432 +0.00(+0.00%)
Mar 13, 2018 7.290 7.194 7.290 600 +0.10(+1.33%)
Mar 09, 2018 7.194 7.194 7.194 57 -0.15(-1.98%)
Mar 08, 2018 7.420 7.420 7.340 7.340 2,775 -0.08(-1.08%)
Mar 07, 2018 7.560 7.567 7.410 7.420 5,311 -0.15(-1.98%)
Mar 06, 2018 7.590 7.600 7.570 7.570 4,002 -0.02(-0.20%)
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.