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 (%)
Apr 28, 2011 10.00 10.00 10.00 10.00 0 +0.10(+1.01%)
Apr 27, 2011 9.940 10.04 9.900 9.900 2,229 +0.15(+1.54%)
Apr 26, 2011 9.890 9.890 9.750 9.750 1,200 -0.23(-2.30%)
Apr 25, 2011 9.750 9.980 9.750 9.980 2,340 -0.02(-0.20%)
Apr 21, 2011 9.940 10.10 9.850 10.00 2,150 +0.11(+1.11%)
Apr 20, 2011 9.840 9.890 9.840 9.890 325 +0.19(+1.96%)
Apr 19, 2011 9.710 9.710 9.700 9.700 900 +0.04(+0.41%)
Apr 18, 2011 9.850 9.870 9.650 9.660 1,000 -0.07(-0.72%)
Apr 15, 2011 9.680 9.730 9.680 9.730 200 +0.09(+0.93%)
Apr 13, 2011 9.640 9.640 9.640 9.640 0 +0.00(+0.00%)
Apr 11, 2011 9.640 9.640 9.640 9.640 0 -0.36(-3.60%)
Apr 08, 2011 9.990 10.01 9.990 10.00 800 +0.00(+0.00%)
Apr 07, 2011 10.00 10.22 10.00 10.00 1,200 +0.00(+0.00%)
Apr 06, 2011 10.00 10.00 9.990 10.00 1,500 +0.20(+2.04%)
Apr 04, 2011 9.800 9.800 9.800 9.800 0 -0.12(-1.21%)
Apr 01, 2011 9.980 10.00 9.920 9.920 700 +0.15(+1.54%)
Mar 31, 2011 9.760 9.770 9.760 9.770 200 -0.13(-1.31%)
Mar 30, 2011 9.980 9.990 9.900 9.900 674 +0.10(+1.02%)
Mar 29, 2011 9.800 9.800 9.800 9.800 100 +0.00(+0.00%)
Mar 28, 2011 9.990 9.990 9.800 9.800 648 +0.04(+0.41%)
Mar 25, 2011 10.00 10.60 9.750 9.760 9,704 -0.03(-0.29%)
Mar 24, 2011 9.750 9.788 9.750 9.788 700 -0.19(-1.92%)
Mar 21, 2011 9.980 9.980 9.980 9.980 0 +0.23(+2.36%)
Mar 18, 2011 9.500 9.750 9.500 9.750 1,501 +0.26(+2.74%)
Mar 17, 2011 9.440 9.490 9.440 9.490 600 -0.01(-0.11%)
Mar 16, 2011 9.350 9.501 9.350 9.500 684 +0.02(+0.21%)
Mar 15, 2011 9.650 10.00 9.460 9.480 3,730 -0.52(-5.20%)
Mar 14, 2011 10.29 10.29 9.990 10.00 3,502 +0.00(+0.00%)
Mar 11, 2011 9.880 10.00 9.880 10.000 1,600 +0.09(+0.96%)
Mar 09, 2011 9.905 9.905 9.905 9.905 0 -0.12(-1.15%)
Mar 08, 2011 10.00 10.20 10.00 10.02 4,900 -0.10(-0.99%)
Mar 07, 2011 10.00 10.12 9.960 10.12 5,199 +0.12(+1.20%)
Mar 04, 2011 10.05 10.19 9.920 10.00 8,091 -0.20(-1.96%)
Mar 03, 2011 10.10 10.23 10.000 10.20 5,500 +0.10(+0.99%)
Mar 02, 2011 10.00 10.28 10.00 10.10 4,600 +0.05(+0.50%)
Mar 01, 2011 10.22 10.25 9.990 10.05 6,451 -0.21(-2.05%)
Feb 28, 2011 10.03 10.31 10.03 10.26 8,249 +0.13(+1.28%)
Feb 25, 2011 10.63 10.95 10.04 10.13 10,460 -0.48(-4.52%)
Feb 24, 2011 11.25 11.25 10.61 10.61 8,650 -0.64(-5.69%)
Feb 23, 2011 11.49 11.68 11.25 11.25 7,168 -0.35(-3.02%)
Feb 22, 2011 11.51 11.60 11.51 11.60 300 +0.30(+2.65%)
Feb 18, 2011 11.30 11.30 11.30 11.30 100 -0.01(-0.09%)
Feb 17, 2011 11.49 11.74 11.27 11.31 4,466 -0.25(-2.16%)
Feb 16, 2011 12.14 12.14 11.56 11.56 1,850 -0.33(-2.78%)
Feb 15, 2011 12.15 12.15 11.89 11.89 200 -0.19(-1.57%)
Feb 14, 2011 12.16 12.16 12.08 12.08 200 +0.05(+0.42%)
Feb 11, 2011 12.00 12.10 11.59 12.03 796 +0.06(+0.50%)
Feb 10, 2011 12.10 12.10 11.97 11.97 200 +0.14(+1.18%)
Feb 09, 2011 12.12 12.12 11.59 11.83 3,070 -0.25(-2.04%)
Feb 08, 2011 11.62 12.42 11.62 12.08 3,790 +0.58(+5.01%)
Feb 07, 2011 12.70 12.70 11.50 11.50 6,939 -1.25(-9.80%)
Feb 04, 2011 12.75 12.75 12.75 12.75 100 -0.32(-2.45%)
Feb 03, 2011 12.79 13.07 12.67 13.07 344 +0.37(+2.91%)
Feb 02, 2011 12.71 12.72 12.70 12.70 400 -0.06(-0.47%)
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.