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

Amrep Corp (NY: AXR )

20.60 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Mar 31, 2015 5.210 5.280 5.120 5.150 4,588 -0.05(-0.96%)
Mar 30, 2015 5.280 5.280 5.000 5.200 61,931 -0.08(-1.52%)
Mar 27, 2015 5.300 5.350 5.280 5.280 13,857 -0.11(-2.04%)
Mar 26, 2015 5.480 5.480 5.300 5.390 6,959 -0.11(-2.00%)
Mar 25, 2015 5.420 5.501 5.400 5.500 2,629 -0.07(-1.22%)
Mar 24, 2015 5.600 5.600 5.568 5.568 2,800 -0.10(-1.80%)
Mar 23, 2015 5.550 5.680 5.510 5.670 28,235 +0.17(+3.09%)
Mar 20, 2015 5.429 5.550 5.429 5.500 6,798 +0.10(+1.85%)
Mar 19, 2015 5.350 5.430 5.350 5.400 1,440 +0.06(+1.12%)
Mar 18, 2015 5.300 5.340 5.250 5.340 2,702 -0.01(-0.19%)
Mar 17, 2015 5.340 5.350 5.310 5.350 1,949 +0.01(+0.19%)
Mar 16, 2015 5.290 5.350 5.259 5.340 4,611 +0.05(+0.95%)
Mar 13, 2015 5.284 5.300 5.250 5.290 8,475 -0.01(-0.19%)
Mar 12, 2015 5.290 5.340 5.260 5.300 2,570 +0.02(+0.38%)
Mar 11, 2015 5.420 5.420 5.269 5.280 13,542 -0.16(-2.94%)
Mar 10, 2015 5.470 5.470 5.380 5.440 4,524 -0.01(-0.18%)
Mar 09, 2015 5.470 5.470 5.360 5.450 15,003 -0.02(-0.37%)
Mar 06, 2015 5.440 5.490 5.383 5.470 5,701 +0.10(+1.86%)
Mar 05, 2015 5.414 5.450 5.300 5.370 2,709 +0.01(+0.19%)
Mar 04, 2015 5.370 5.500 5.360 5.360 1,596 -0.05(-1.00%)
Mar 03, 2015 5.431 5.431 5.365 5.414 5,249 -0.07(-1.20%)
Mar 02, 2015 5.480 5.630 5.460 5.480 7,096 +0.07(+1.29%)
Feb 27, 2015 5.400 5.450 5.360 5.410 7,980 -0.06(-1.10%)
Feb 26, 2015 5.460 5.480 5.450 5.470 2,528 -0.03(-0.55%)
Feb 25, 2015 5.401 5.500 5.401 5.500 2,726 +0.14(+2.61%)
Feb 24, 2015 5.340 5.450 5.330 5.360 9,833 -0.04(-0.74%)
Feb 23, 2015 5.490 5.490 5.320 5.400 6,472 +0.00(+0.00%)
Feb 20, 2015 5.370 5.400 5.230 5.400 15,427 +0.04(+0.75%)
Feb 19, 2015 5.150 5.390 5.150 5.360 2,660 +0.10(+1.90%)
Feb 18, 2015 5.200 5.390 5.104 5.260 26,710 +0.09(+1.74%)
Feb 17, 2015 5.060 5.228 5.060 5.170 5,589 +0.11(+2.17%)
Feb 13, 2015 4.870 5.060 5.060 5.060 11,200 +0.09(+1.81%)
Feb 12, 2015 4.900 5.140 4.900 4.970 33,667 +0.07(+1.43%)
Feb 11, 2015 4.860 4.920 4.700 4.900 51,131 +0.10(+2.08%)
Feb 10, 2015 4.030 4.920 4.030 4.800 72,745 +0.90(+23.08%)
Feb 09, 2015 3.901 3.940 3.900 3.900 8,256 -0.08(-2.01%)
Feb 06, 2015 3.980 3.980 3.950 3.980 3,774 -0.02(-0.50%)
Feb 04, 2015 3.860 4.000 4.000 4.000 9,700 +0.20(+5.26%)
Feb 03, 2015 3.810 3.820 3.800 3.800 8,200 +0.00(+0.00%)
Feb 02, 2015 3.800 3.820 3.800 3.800 10,511 +0.04(+1.06%)
Jan 30, 2015 3.750 3.800 3.600 3.760 21,632 -0.05(-1.20%)
Jan 29, 2015 3.849 3.849 3.806 3.806 800 -0.05(-1.41%)
Jan 28, 2015 3.839 3.860 3.829 3.860 6,304 +0.01(+0.26%)
Jan 27, 2015 3.850 3.860 3.850 3.850 12,300 +0.05(+1.32%)
Jan 26, 2015 3.810 3.810 3.800 3.800 700 +0.02(+0.53%)
Jan 23, 2015 3.840 3.850 3.780 3.780 2,949 -0.06(-1.56%)
Jan 21, 2015 3.820 3.840 3.820 3.840 68 +0.01(+0.26%)
Jan 20, 2015 3.820 3.830 3.820 3.830 4,232 +0.01(+0.26%)
Jan 16, 2015 3.820 3.820 3.820 3.820 430 -0.01(-0.26%)
Jan 15, 2015 3.790 3.830 3.790 3.830 1,002 +0.02(+0.52%)
Jan 14, 2015 3.830 3.840 3.810 3.810 300 -0.02(-0.52%)
Jan 13, 2015 3.800 3.840 3.800 3.830 1,900 -0.01(-0.26%)
Jan 12, 2015 3.810 3.850 3.840 3.840 4,100 +0.00(+0.00%)
Jan 09, 2015 3.870 3.870 3.740 3.840 2,700 -0.03(-0.73%)
Jan 08, 2015 3.860 3.870 3.760 3.868 2,951 -0.02(-0.56%)
Jan 07, 2015 3.850 3.890 3.780 3.890 834 -0.01(-0.26%)
Jan 06, 2015 3.890 3.910 3.890 3.900 1,640 -0.01(-0.26%)
Jan 05, 2015 3.940 3.940 3.830 3.910 6,501 +0.08(+2.09%)
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.