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

Amrep Corp (NY: AXR )

20.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 30, 2019 5.780 5.960 5.715 5.715 6,006 -0.05(-0.95%)
Sep 27, 2019 5.675 5.900 5.675 5.770 7,600 -0.07(-1.20%)
Sep 26, 2019 5.820 5.930 5.670 5.840 9,015 +0.06(+1.04%)
Sep 25, 2019 5.670 5.918 5.670 5.780 9,904 +0.15(+2.66%)
Sep 24, 2019 5.920 5.920 5.630 5.630 2,921 -0.33(-5.54%)
Sep 23, 2019 5.760 6.160 5.760 5.960 13,714 +0.26(+4.56%)
Sep 20, 2019 6.230 6.320 5.700 5.700 12,100 -0.22(-3.72%)
Sep 19, 2019 5.920 5.965 5.880 5.920 1,667 +0.08(+1.37%)
Sep 18, 2019 5.820 5.880 5.783 5.840 3,047 +0.00(+0.00%)
Sep 17, 2019 5.810 6.050 5.780 5.840 5,609 +0.06(+1.04%)
Sep 16, 2019 5.800 5.990 5.780 5.780 14,354 -0.10(-1.70%)
Sep 13, 2019 5.570 5.880 5.560 5.880 17,900 +0.34(+6.14%)
Sep 12, 2019 5.550 5.585 5.529 5.540 4,013 -0.04(-0.72%)
Sep 11, 2019 5.490 5.580 5.370 5.580 4,037 +0.15(+2.76%)
Sep 10, 2019 5.420 5.607 5.420 5.430 2,484 -0.12(-2.18%)
Sep 09, 2019 5.599 5.750 5.550 5.551 14,019 -0.12(-2.10%)
Sep 06, 2019 5.600 5.733 5.600 5.670 300 +0.00(+0.00%)
Sep 05, 2019 5.460 5.670 5.300 5.670 1,947 +0.29(+5.39%)
Sep 04, 2019 5.350 5.529 5.300 5.380 5,252 +0.00(+0.00%)
Sep 03, 2019 5.300 5.530 5.300 5.380 8,527 +0.02(+0.37%)
Aug 30, 2019 5.300 5.380 5.300 5.360 1,800 -0.02(-0.37%)
Aug 29, 2019 5.290 5.550 5.250 5.380 6,337 -0.09(-1.65%)
Aug 28, 2019 5.480 5.480 5.470 5.470 634 +0.15(+2.92%)
Aug 27, 2019 5.440 5.500 5.301 5.315 2,007 -0.12(-2.30%)
Aug 26, 2019 5.670 5.710 5.220 5.440 34,142 -0.02(-0.32%)
Aug 23, 2019 5.457 5.457 5.443 5.457 4,600 -0.15(-2.72%)
Aug 22, 2019 6.030 6.030 5.610 5.610 1,023 +0.00(+0.00%)
Aug 21, 2019 5.680 5.720 5.610 5.610 1,122 -0.09(-1.58%)
Aug 20, 2019 5.510 6.350 5.400 5.700 106,994 -0.04(-0.70%)
Aug 19, 2019 5.570 5.740 5.400 5.740 10,465 +0.18(+3.24%)
Aug 16, 2019 5.220 5.960 5.220 5.560 20,800 +0.26(+4.91%)
Aug 15, 2019 5.300 5.650 5.140 5.300 28,436 -0.09(-1.67%)
Aug 14, 2019 5.640 5.700 5.199 5.390 7,034 -0.14(-2.53%)
Aug 13, 2019 6.000 6.330 5.460 5.530 36,725 -0.52(-8.60%)
Aug 12, 2019 6.200 6.420 6.050 6.050 17,381 -0.24(-3.82%)
Aug 09, 2019 6.069 6.290 6.069 6.290 1,000 +0.26(+4.31%)
Aug 08, 2019 6.230 6.300 6.030 6.030 4,618 -0.16(-2.58%)
Aug 07, 2019 6.180 6.190 6.149 6.190 3,335 +0.03(+0.49%)
Aug 06, 2019 6.160 6.160 6.160 6.160 149 +0.00(+0.00%)
Aug 05, 2019 6.150 6.220 6.150 6.160 669 -0.05(-0.81%)
Aug 02, 2019 6.050 6.270 6.050 6.210 1,400 +0.17(+2.81%)
Aug 01, 2019 6.040 6.040 6.040 6.040 673 -0.06(-0.98%)
Jul 31, 2019 6.260 6.260 6.100 6.100 4,173 -0.15(-2.40%)
Jul 30, 2019 6.250 6.250 6.240 6.250 632 +0.21(+3.48%)
Jul 29, 2019 6.430 6.430 6.040 6.040 2,756 +0.00(+0.00%)
Jul 26, 2019 6.280 6.280 6.040 6.040 200 -0.13(-2.11%)
Jul 25, 2019 6.180 6.180 6.170 6.170 3,186 -0.02(-0.32%)
Jul 24, 2019 6.200 6.200 6.100 6.190 1,268 +0.11(+1.81%)
Jul 23, 2019 6.390 6.390 6.010 6.080 860 -0.07(-1.14%)
Jul 22, 2019 6.000 6.150 6.000 6.150 718 +0.09(+1.55%)
Jul 19, 2019 6.003 6.056 5.810 6.056 2,700 +0.29(+4.96%)
Jul 18, 2019 5.550 6.360 5.520 5.770 6,628 -0.33(-5.41%)
Jul 17, 2019 6.040 6.500 6.040 6.100 8,059 -0.06(-0.97%)
Jul 16, 2019 6.070 6.200 5.850 6.160 7,969 +0.02(+0.33%)
Jul 15, 2019 6.140 6.140 6.140 6.140 3 +0.00(+0.00%)
Jul 12, 2019 6.270 6.390 6.140 6.140 700 -0.21(-3.23%)
Jul 11, 2019 6.102 6.660 6.102 6.345 32,477 -0.12(-1.78%)
Jul 10, 2019 6.530 6.770 6.300 6.460 16,606 -0.09(-1.37%)
Jul 08, 2019 6.550 6.550 6.550 0 -0.10(-1.50%)
Jul 05, 2019 6.370 6.650 6.370 6.650 800 +0.25(+3.91%)
Jul 03, 2019 6.230 6.400 6.230 6.400 6,100 +0.10(+1.59%)
Jul 02, 2019 6.200 6.320 6.200 6.300 15,293 +0.26(+4.30%)
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.