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: 4:10 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 28, 2018 7.310 7.310 7.310 7.310 200 +0.01(+0.14%)
Sep 27, 2018 7.221 7.300 7.221 7.300 1,594 +0.08(+1.11%)
Sep 26, 2018 7.220 7.220 7.220 7.220 174 -0.04(-0.55%)
Sep 25, 2018 7.140 7.280 7.000 7.260 3,307 -0.33(-4.35%)
Sep 24, 2018 7.530 7.600 7.280 7.590 6,440 -0.45(-5.60%)
Sep 21, 2018 8.970 8.970 8.040 8.040 6,500 -1.20(-12.99%)
Sep 20, 2018 9.840 9.840 8.870 9.240 8,376 -0.51(-5.23%)
Sep 19, 2018 9.880 9.880 9.620 9.750 9,840 +0.06(+0.62%)
Sep 18, 2018 9.490 9.700 9.411 9.690 16,886 +0.11(+1.15%)
Sep 17, 2018 8.890 9.670 8.890 9.580 6,960 +0.67(+7.52%)
Sep 14, 2018 8.900 9.000 8.820 8.910 3,700 +0.01(+0.11%)
Sep 13, 2018 8.460 9.000 8.460 8.900 8,718 +0.40(+4.71%)
Sep 12, 2018 7.700 8.500 7.700 8.500 8,005 +0.59(+7.46%)
Sep 11, 2018 7.662 7.934 7.500 7.910 13,508 +0.36(+4.77%)
Sep 10, 2018 7.450 7.550 7.450 7.550 3,722 +0.14(+1.89%)
Sep 07, 2018 7.410 7.410 7.410 7.410 100 -0.00(-0.00%)
Sep 06, 2018 7.410 7.410 7.410 7.410 11 +0.00(+0.00%)
Sep 05, 2018 7.410 7.410 7.410 7.410 153 +0.00(+0.00%)
Sep 04, 2018 7.410 7.410 7.410 7.410 14 +0.00(+0.00%)
Aug 31, 2018 7.410 7.410 7.410 0 +0.00(+0.00%)
Aug 30, 2018 7.410 7.410 132 +0.00(+0.00%)
Aug 29, 2018 7.410 7.410 7.410 7.410 323 -0.04(-0.54%)
Aug 28, 2018 7.450 7.450 150 +0.00(+0.00%)
Aug 27, 2018 7.450 7.450 7.450 7.450 188 +0.02(+0.27%)
Aug 24, 2018 7.430 7.430 7.430 7.430 300 +0.04(+0.54%)
Aug 23, 2018 7.390 7.390 7.390 7.390 70 +0.00(+0.00%)
Aug 22, 2018 7.350 7.390 7.310 7.390 696 +0.04(+0.54%)
Aug 21, 2018 7.390 7.390 7.350 7.350 593 -0.05(-0.68%)
Aug 20, 2018 7.397 7.400 7.397 7.400 1,390 +0.00(+0.00%)
Aug 17, 2018 7.400 7.400 7.400 7.400 1,400 +0.03(+0.41%)
Aug 16, 2018 7.370 7.370 7.360 7.370 796 +0.04(+0.55%)
Aug 15, 2018 7.260 7.330 7.191 7.330 1,398 -0.03(-0.36%)
Aug 14, 2018 7.357 7.357 19 +0.00(+0.00%)
Aug 13, 2018 7.357 7.357 7.357 7.357 4 -0.00(-0.05%)
Aug 10, 2018 7.360 7.360 7.360 7.360 100 +0.00(+0.05%)
Aug 09, 2018 7.357 7.357 7.357 7.357 94 +0.00(+0.00%)
Aug 08, 2018 7.357 7.357 64 +0.00(+0.00%)
Aug 07, 2018 7.357 7.357 7.357 7.357 1 +0.00(+0.00%)
Aug 06, 2018 7.357 7.357 75 -0.00(-0.05%)
Aug 03, 2018 7.320 7.360 7.320 7.360 1,800 +0.00(+0.00%)
Aug 02, 2018 7.360 7.360 7.360 7.360 61 +0.00(+0.00%)
Aug 01, 2018 7.360 7.360 7.360 7.360 15 +0.00(+0.00%)
Jul 31, 2018 7.360 7.360 7.357 7.360 792 -0.04(-0.49%)
Jul 30, 2018 7.396 7.396 79 -0.00(-0.05%)
Jul 27, 2018 7.400 7.400 7.400 7.400 100 -0.00(-0.00%)
Jul 23, 2018 7.400 7.400 7.400 47 +0.19(+2.64%)
Jul 20, 2018 7.210 7.210 7.210 7.210 1,529 +0.01(+0.14%)
Jul 19, 2018 7.230 7.230 7.200 7.200 374 +0.01(+0.14%)
Jul 16, 2018 7.190 7.190 7.190 140 +0.12(+1.70%)
Jul 13, 2018 7.110 7.130 7.070 7.070 4,979 -0.13(-1.81%)
Jul 11, 2018 7.200 7.200 7.200 9 +0.15(+2.13%)
Jul 10, 2018 7.190 7.240 7.050 7.050 1,602 -0.11(-1.54%)
Jul 09, 2018 7.151 7.160 7.151 7.160 349 -0.03(-0.42%)
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.