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, 2014 4.780 4.820 4.650 4.660 2,848 -0.19(-3.92%)
Sep 29, 2014 4.850 4.850 4.850 4.850 144 +0.05(+1.04%)
Sep 26, 2014 4.880 4.880 4.750 4.800 3,642 +0.01(+0.21%)
Sep 25, 2014 4.850 4.850 4.680 4.790 16,922 -0.05(-1.03%)
Sep 24, 2014 5.020 5.020 4.830 4.840 21,927 -0.23(-4.54%)
Sep 23, 2014 5.140 5.260 5.030 5.070 7,633 +0.01(+0.20%)
Sep 22, 2014 5.070 5.350 5.020 5.060 26,462 +0.05(+1.00%)
Sep 19, 2014 5.050 5.100 5.000 5.010 7,877 +0.00(+0.00%)
Sep 18, 2014 5.200 5.250 4.970 5.010 11,971 -0.07(-1.38%)
Sep 17, 2014 5.280 5.280 5.010 5.080 23,403 -0.01(-0.20%)
Sep 16, 2014 5.100 5.190 5.080 5.090 11,501 -0.01(-0.20%)
Sep 15, 2014 5.330 5.330 5.020 5.100 10,804 -0.10(-1.92%)
Sep 12, 2014 5.530 5.600 5.200 5.200 21,312 -0.20(-3.70%)
Sep 11, 2014 5.400 5.500 5.100 5.400 7,957 +0.04(+0.75%)
Sep 10, 2014 5.510 5.700 5.260 5.360 5,181 -0.04(-0.74%)
Sep 09, 2014 5.510 5.770 5.130 5.400 12,879 +0.05(+0.93%)
Sep 08, 2014 5.900 5.970 5.350 5.350 9,167 -0.35(-6.14%)
Sep 05, 2014 5.620 5.710 5.340 5.700 25,504 +0.19(+3.45%)
Sep 04, 2014 5.610 5.700 5.400 5.510 29,951 -0.15(-2.65%)
Sep 03, 2014 5.940 5.950 5.580 5.660 25,062 -0.26(-4.39%)
Sep 02, 2014 6.160 6.310 5.850 5.920 10,233 -0.08(-1.33%)
Aug 29, 2014 5.840 6.000 6.000 6.000 9,400 +0.10(+1.69%)
Aug 28, 2014 6.000 6.150 5.826 5.900 6,434 -0.02(-0.34%)
Aug 27, 2014 5.794 6.150 5.500 5.920 6,818 +0.03(+0.51%)
Aug 26, 2014 5.960 6.040 5.480 5.890 9,677 -0.14(-2.32%)
Aug 25, 2014 5.872 6.100 5.830 6.030 8,908 +0.04(+0.67%)
Aug 22, 2014 5.800 6.000 5.870 5.990 10,442 +0.12(+2.04%)
Aug 21, 2014 6.190 6.280 5.830 5.870 2,651 -0.14(-2.33%)
Aug 20, 2014 6.200 6.040 5.880 6.010 8,883 -0.03(-0.50%)
Aug 19, 2014 6.250 6.250 6.010 6.040 5,482 -0.01(-0.17%)
Aug 18, 2014 6.240 6.300 6.240 6.050 6,090 -0.01(-0.17%)
Aug 15, 2014 6.280 6.170 6.000 6.060 8,403 -0.11(-1.78%)
Aug 14, 2014 6.230 6.240 6.090 6.170 12,824 +0.12(+1.98%)
Aug 13, 2014 6.200 6.120 5.970 6.050 37,226 -0.07(-1.14%)
Aug 12, 2014 6.050 6.050 5.930 6.120 14,172 +0.20(+3.38%)
Aug 11, 2014 5.730 5.950 5.700 5.920 14,552 +0.09(+1.54%)
Aug 08, 2014 5.700 5.850 5.650 5.830 5,847 +0.12(+2.19%)
Aug 07, 2014 5.695 6.070 5.600 5.705 23,340 +0.09(+1.69%)
Aug 06, 2014 5.700 5.740 5.570 5.610 11,171 -0.11(-1.92%)
Aug 05, 2014 5.600 5.910 5.520 5.720 14,695 +0.16(+2.88%)
Aug 04, 2014 5.765 5.990 5.490 5.560 15,099 +0.01(+0.18%)
Aug 01, 2014 5.550 5.640 5.550 5.550 9,390 -0.17(-2.97%)
Jul 31, 2014 5.780 5.960 5.600 5.720 16,610 +0.20(+3.62%)
Jul 30, 2014 5.960 5.960 5.520 5.520 12,708 -0.44(-7.38%)
Jul 29, 2014 5.990 5.970 5.950 5.960 4,682 -0.01(-0.17%)
Jul 28, 2014 6.120 6.160 5.920 5.970 5,430 -0.15(-2.45%)
Jul 25, 2014 6.223 6.390 6.080 6.120 16,611 -0.09(-1.45%)
Jul 24, 2014 6.300 6.460 6.210 6.210 6,141 -0.03(-0.40%)
Jul 23, 2014 6.260 6.470 6.170 6.235 8,883 +0.00(+0.08%)
Jul 22, 2014 6.280 6.420 6.150 6.230 20,712 -0.07(-1.11%)
Jul 21, 2014 6.430 6.490 6.230 6.300 11,915 -0.21(-3.23%)
Jul 18, 2014 6.800 6.870 6.460 6.510 7,200 -0.29(-4.34%)
Jul 17, 2014 6.560 6.820 6.540 6.805 2,375 +0.21(+3.11%)
Jul 16, 2014 6.620 6.630 6.580 6.600 1,600 -0.02(-0.30%)
Jul 15, 2014 6.530 6.640 6.530 6.620 902 +0.03(+0.46%)
Jul 14, 2014 6.260 6.735 6.250 6.590 7,984 +0.30(+4.77%)
Jul 11, 2014 6.800 6.890 6.290 6.290 20,394 -0.61(-8.84%)
Jul 10, 2014 6.600 6.950 6.550 6.900 6,202 -0.03(-0.43%)
Jul 09, 2014 6.750 7.000 6.750 6.930 7,394 +0.03(+0.43%)
Jul 08, 2014 6.880 7.030 6.500 6.900 18,865 +0.02(+0.29%)
Jul 07, 2014 6.260 6.940 6.160 6.880 14,881 +0.53(+8.35%)
Jul 03, 2014 6.530 6.350 6.350 6.350 5,300 +0.05(+0.79%)
Jul 02, 2014 6.050 6.300 6.030 6.300 6,053 +0.19(+3.11%)
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.