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 30, 2012 6.800 6.800 6.800 6.800 0 +0.13(+1.95%)
May 29, 2012 6.890 6.890 6.670 6.670 2,853 -0.31(-4.44%)
May 25, 2012 7.150 7.150 6.980 6.980 514 -0.07(-0.99%)
May 23, 2012 6.550 7.050 7.050 7.050 3,000 +0.02(+0.28%)
May 22, 2012 7.500 7.500 7.030 7.030 4,340 -0.68(-8.82%)
May 21, 2012 7.630 7.710 7.630 7.710 400 +0.13(+1.72%)
May 18, 2012 7.590 7.590 7.580 7.580 340 -0.23(-2.94%)
May 17, 2012 7.810 7.810 7.810 7.810 100 -0.11(-1.39%)
May 11, 2012 7.640 7.920 7.920 7.920 4,200 +0.30(+3.94%)
May 10, 2012 7.640 7.670 7.620 7.620 600 -0.10(-1.30%)
May 07, 2012 7.680 7.720 7.720 7.720 2,700 -0.15(-1.91%)
May 04, 2012 8.040 8.040 7.550 7.870 6,816 -0.16(-1.99%)
May 02, 2012 8.030 8.030 8.030 8.030 300 -0.01(-0.12%)
May 01, 2012 8.000 8.040 8.000 8.040 854 +0.27(+3.47%)
Apr 30, 2012 7.690 7.820 7.660 7.770 800 +0.00(+0.00%)
Apr 27, 2012 7.950 8.160 7.480 7.770 6,732 -0.18(-2.26%)
Apr 26, 2012 8.080 8.090 7.550 7.950 1,810 -0.22(-2.69%)
Apr 25, 2012 8.170 8.200 8.160 8.170 1,300 +0.09(+1.11%)
Apr 23, 2012 8.010 8.080 8.080 8.080 1,700 +0.02(+0.25%)
Apr 19, 2012 8.160 8.060 8.060 8.060 6,700 +0.06(+0.75%)
Apr 18, 2012 8.290 8.300 7.810 8.000 17,384 -0.27(-3.21%)
Apr 17, 2012 8.300 8.540 8.250 8.266 8,691 -0.28(-3.33%)
Apr 16, 2012 8.380 8.700 8.380 8.550 1,067 +0.30(+3.64%)
Apr 13, 2012 8.800 8.820 8.110 8.250 1,100 +0.00(+0.00%)
Apr 12, 2012 8.410 8.410 8.250 8.250 665 -0.20(-2.37%)
Apr 11, 2012 8.500 8.550 8.320 8.450 1,297 -0.05(-0.59%)
Apr 10, 2012 8.500 8.500 8.500 8.500 653 -0.04(-0.47%)
Apr 09, 2012 8.250 8.540 8.250 8.540 1,596 +0.27(+3.26%)
Apr 05, 2012 8.430 8.760 8.270 8.270 3,977 -0.06(-0.72%)
Apr 04, 2012 8.330 8.330 8.330 8.330 100 -0.15(-1.77%)
Apr 03, 2012 8.750 8.750 8.480 8.480 1,420 -0.30(-3.42%)
Apr 02, 2012 8.970 8.970 8.780 8.780 680 +0.04(+0.46%)
Mar 30, 2012 8.698 8.740 8.630 8.740 5,521 +0.41(+4.92%)
Mar 29, 2012 8.310 8.330 8.310 8.330 200 -0.23(-2.69%)
Mar 28, 2012 8.440 8.637 8.440 8.560 1,100 +0.12(+1.42%)
Mar 27, 2012 8.440 8.440 8.440 8.440 200 +0.11(+1.30%)
Mar 26, 2012 8.320 8.650 8.250 8.332 9,553 -0.16(-1.86%)
Mar 23, 2012 8.520 8.520 8.490 8.490 200 +0.02(+0.24%)
Mar 22, 2012 8.330 8.990 8.330 8.470 14,641 +0.22(+2.67%)
Mar 21, 2012 8.390 8.800 8.250 8.250 4,322 -0.08(-0.96%)
Mar 20, 2012 8.150 8.600 8.150 8.330 9,587 +0.12(+1.46%)
Mar 19, 2012 8.150 8.210 8.121 8.210 1,388 +0.08(+0.98%)
Mar 16, 2012 8.220 8.420 8.130 8.130 4,917 -0.11(-1.33%)
Mar 15, 2012 8.030 8.760 8.030 8.240 15,795 +0.12(+1.48%)
Mar 14, 2012 8.160 8.190 8.120 8.120 1,322 -0.10(-1.22%)
Mar 13, 2012 8.130 8.220 8.100 8.220 2,377 +0.02(+0.24%)
Mar 12, 2012 8.210 8.220 8.070 8.200 15,843 -0.10(-1.20%)
Mar 09, 2012 8.270 8.300 8.220 8.300 1,919 +0.20(+2.47%)
Mar 08, 2012 8.010 8.850 7.630 8.100 18,678 +0.10(+1.25%)
Mar 07, 2012 7.940 8.030 7.940 8.000 720 +0.07(+0.88%)
Mar 06, 2012 7.910 8.020 7.720 7.930 1,363 +0.12(+1.54%)
Mar 05, 2012 7.970 8.030 7.610 7.810 14,100 -0.25(-3.10%)
Mar 02, 2012 7.550 8.450 7.550 8.060 7,492 +0.45(+5.91%)
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.