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 (%)
Oct 31, 2013 8.100 8.100 7.990 8.000 68,598 -0.10(-1.23%)
Oct 30, 2013 8.200 8.200 8.100 8.100 7,828 -0.10(-1.22%)
Oct 29, 2013 8.150 8.200 8.150 8.200 300 +0.07(+0.90%)
Oct 28, 2013 8.210 8.210 8.080 8.127 17,700 +0.04(+0.46%)
Oct 25, 2013 8.000 8.090 8.000 8.090 7,400 +0.06(+0.75%)
Oct 24, 2013 8.180 8.180 8.030 8.030 3,600 -0.05(-0.62%)
Oct 23, 2013 8.050 8.300 8.050 8.080 700 +0.07(+0.87%)
Oct 21, 2013 8.140 8.010 8.010 8.010 8,200 -0.04(-0.50%)
Oct 18, 2013 7.860 8.100 7.760 8.050 70,103 +0.19(+2.42%)
Oct 17, 2013 8.000 8.000 7.720 7.860 67,742 +0.01(+0.13%)
Oct 16, 2013 8.100 8.100 7.760 7.850 7,838 +0.10(+1.29%)
Oct 15, 2013 7.760 7.760 7.700 7.750 16,086 +0.00(+0.00%)
Oct 14, 2013 8.160 8.190 7.500 7.750 23,771 -0.05(-0.64%)
Oct 11, 2013 7.890 7.890 7.750 7.800 9,660 +0.00(+0.00%)
Oct 10, 2013 7.970 8.110 7.750 7.800 19,336 +0.02(+0.26%)
Oct 09, 2013 8.080 8.080 7.750 7.780 9,305 -0.22(-2.75%)
Oct 08, 2013 8.020 8.020 7.850 8.000 23,865 +0.00(+0.00%)
Oct 07, 2013 8.000 8.390 7.950 8.000 20,421 +0.00(+0.00%)
Oct 04, 2013 8.160 8.400 8.000 8.000 15,739 +0.00(+0.00%)
Oct 03, 2013 8.110 8.460 7.960 8.000 13,537 -0.10(-1.23%)
Oct 02, 2013 8.370 8.570 8.000 8.100 19,976 -0.20(-2.41%)
Oct 01, 2013 8.650 9.050 8.300 8.300 20,199 -0.39(-4.49%)
Sep 30, 2013 8.550 8.890 8.490 8.690 19,642 -0.09(-1.03%)
Sep 27, 2013 8.701 9.290 8.600 8.780 15,859 -0.15(-1.68%)
Sep 26, 2013 8.829 8.930 8.500 8.930 12,453 +0.35(+4.08%)
Sep 25, 2013 8.630 8.630 8.580 8.580 31,394 +0.01(+0.12%)
Sep 24, 2013 9.190 9.190 8.520 8.570 4,300 -0.38(-4.25%)
Sep 23, 2013 9.010 9.010 8.950 8.950 1,300 -0.25(-2.72%)
Sep 20, 2013 9.550 9.670 9.050 9.200 15,685 -0.33(-3.46%)
Sep 19, 2013 9.740 9.790 9.530 9.530 7,092 -0.32(-3.25%)
Sep 18, 2013 9.430 10.40 9.430 9.850 8,401 +0.19(+1.97%)
Sep 17, 2013 9.600 9.700 9.270 9.660 2,900 -0.13(-1.33%)
Sep 16, 2013 10.17 10.17 9.520 9.790 3,860 -0.17(-1.71%)
Sep 13, 2013 10.40 10.40 9.800 9.960 7,157 -0.44(-4.23%)
Sep 12, 2013 10.31 10.70 10.10 10.40 6,361 +0.09(+0.87%)
Sep 11, 2013 10.61 10.62 10.17 10.31 2,200 -0.19(-1.81%)
Sep 10, 2013 10.38 10.59 10.38 10.50 2,000 -0.22(-2.05%)
Sep 09, 2013 10.65 10.78 10.28 10.72 4,900 +0.24(+2.29%)
Sep 06, 2013 10.80 10.94 10.24 10.48 4,561 +0.39(+3.87%)
Sep 05, 2013 9.620 10.55 9.620 10.09 2,501 -0.09(-0.91%)
Sep 04, 2013 10.39 10.43 10.18 10.18 2,366 +0.15(+1.47%)
Sep 03, 2013 10.15 10.32 10.03 10.04 3,772 -0.21(-2.09%)
Aug 30, 2013 10.81 10.97 9.700 10.25 7,881 +0.22(+2.24%)
Aug 29, 2013 9.650 10.43 9.650 10.03 6,111 +0.37(+3.78%)
Aug 27, 2013 9.360 9.660 9.660 9.660 800 -0.89(-8.44%)
Aug 26, 2013 9.685 10.69 9.620 10.55 5,749 +0.66(+6.67%)
Aug 23, 2013 9.630 9.950 9.630 9.890 1,269 -0.01(-0.10%)
Aug 22, 2013 9.850 9.900 9.820 9.900 3,303 +0.21(+2.17%)
Aug 21, 2013 9.950 9.950 9.150 9.690 5,800 -0.26(-2.57%)
Aug 20, 2013 9.830 10.90 9.750 9.946 3,661 -0.02(-0.23%)
Aug 19, 2013 9.860 10.74 9.621 9.969 10,405 +0.02(+0.19%)
Aug 16, 2013 10.39 10.39 9.300 9.950 12,936 -0.44(-4.23%)
Aug 15, 2013 10.73 10.84 10.05 10.39 2,105 -0.37(-3.44%)
Aug 14, 2013 10.25 11.00 9.970 10.76 4,196 +0.06(+0.56%)
Aug 13, 2013 10.49 10.83 10.43 10.70 3,514 +0.28(+2.69%)
Aug 09, 2013 10.36 10.42 10.42 10.42 5,500 +0.23(+2.26%)
Aug 08, 2013 10.10 10.20 10.10 10.19 2,100 -0.05(-0.49%)
Aug 07, 2013 9.990 10.24 9.870 10.24 1,001 +0.05(+0.49%)
Aug 06, 2013 9.750 10.20 9.750 10.19 2,765 +0.20(+2.00%)
Aug 05, 2013 10.35 10.45 9.910 9.990 5,866 -0.36(-3.48%)
Aug 02, 2013 10.03 10.50 9.710 10.35 6,978 +0.52(+5.29%)
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.