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

Amrep Corp (NY: AXR )

20.99 +0.25 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2015 5.050 5.150 5.050 5.150 2,700 -0.02(-0.39%)
Jul 30, 2015 5.070 5.180 5.020 5.170 10,208 +0.09(+1.77%)
Jul 29, 2015 5.050 5.180 5.050 5.080 2,203 -0.02(-0.39%)
Jul 28, 2015 5.099 5.150 5.050 5.100 1,800 +0.04(+0.79%)
Jul 27, 2015 5.050 5.060 5.050 5.060 400 +0.01(+0.20%)
Jul 24, 2015 5.050 5.050 5.050 5.050 2,257 +0.00(+0.00%)
Jul 23, 2015 5.110 5.110 5.050 5.050 6,110 -0.08(-1.50%)
Jul 22, 2015 5.050 5.127 5.050 5.127 415 +0.02(+0.33%)
Jul 21, 2015 5.170 5.260 5.050 5.110 2,350 -0.07(-1.35%)
Jul 20, 2015 5.170 5.180 5.170 5.180 200 +0.01(+0.17%)
Jul 17, 2015 5.170 5.250 5.170 5.171 397 +0.01(+0.21%)
Jul 16, 2015 5.190 5.190 5.160 5.160 1,170 -0.07(-1.34%)
Jul 15, 2015 5.140 5.238 5.140 5.230 890 +0.07(+1.36%)
Jul 14, 2015 5.200 5.200 5.160 5.160 2,716 -0.06(-1.15%)
Jul 13, 2015 5.250 5.250 5.200 5.220 884 +0.01(+0.19%)
Jul 10, 2015 5.330 5.350 5.210 5.210 1,200 -0.03(-0.57%)
Jul 09, 2015 5.050 5.250 5.050 5.240 5,148 +0.20(+3.97%)
Jul 08, 2015 5.080 5.100 5.036 5.040 1,637 -0.08(-1.56%)
Jul 07, 2015 5.010 5.130 5.010 5.120 4,878 +0.02(+0.39%)
Jul 06, 2015 5.050 5.100 5.000 5.100 832 +0.05(+0.99%)
Jul 02, 2015 5.050 5.050 5.050 5.050 1,100 +0.00(+0.00%)
Jul 01, 2015 5.100 5.100 5.050 5.050 3,130 -0.05(-0.98%)
Jun 30, 2015 5.050 5.100 5.050 5.100 2,900 -0.02(-0.39%)
Jun 26, 2015 5.050 5.120 5.120 5.120 4,000 +0.06(+1.19%)
Jun 25, 2015 5.000 5.064 5.000 5.060 2,632 +0.03(+0.60%)
Jun 24, 2015 5.030 5.030 5.030 5.030 166 -0.08(-1.55%)
Jun 23, 2015 5.080 5.110 5.020 5.109 1,708 +0.03(+0.57%)
Jun 22, 2015 5.000 5.080 5.000 5.080 1,654 +0.01(+0.20%)
Jun 19, 2015 4.990 5.090 4.990 5.070 1,855 +0.01(+0.20%)
Jun 18, 2015 5.060 5.060 5.060 5.060 118 -0.10(-1.94%)
Jun 17, 2015 5.070 5.170 5.070 5.160 1,807 +0.09(+1.74%)
Jun 16, 2015 5.070 5.080 5.040 5.072 7,539 -0.03(-0.55%)
Jun 15, 2015 5.200 5.240 5.100 5.100 2,971 -0.05(-0.97%)
Jun 11, 2015 5.100 5.150 5.150 5.150 12,800 +0.06(+1.18%)
Jun 10, 2015 5.100 5.122 5.050 5.090 13,356 +0.07(+1.39%)
Jun 05, 2015 5.020 5.050 5.020 5.020 112 -0.07(-1.38%)
Jun 04, 2015 5.140 5.140 5.060 5.090 6,737 +0.00(+0.00%)
Jun 02, 2015 5.070 5.170 5.070 5.090 65 -0.05(-0.93%)
Jun 01, 2015 5.138 5.138 5.138 5.138 341 +0.05(+0.94%)
May 29, 2015 5.090 5.090 5.090 5.090 4,011 -0.05(-0.97%)
May 28, 2015 5.100 5.140 5.100 5.140 1,427 -0.02(-0.39%)
May 27, 2015 5.240 5.240 5.130 5.160 363 +0.06(+1.18%)
May 26, 2015 5.130 5.130 5.100 5.100 3,800 -0.05(-0.97%)
May 22, 2015 5.280 5.150 5.150 5.150 2,300 -0.02(-0.39%)
May 21, 2015 5.050 5.240 5.050 5.170 3,309 +0.04(+0.78%)
May 20, 2015 5.100 5.200 5.100 5.130 7,970 -0.07(-1.35%)
May 19, 2015 5.210 5.210 5.200 5.200 702 +0.03(+0.58%)
May 18, 2015 5.110 5.230 5.250 5.170 7,293 -0.08(-1.52%)
May 15, 2015 5.230 5.250 5.230 5.250 601 +0.02(+0.38%)
May 14, 2015 5.230 5.230 5.230 5.230 1,100 +0.02(+0.38%)
May 13, 2015 5.230 5.230 5.210 5.210 3,836 +0.01(+0.19%)
May 12, 2015 5.140 5.200 5.140 5.200 7,102 +0.06(+1.17%)
May 08, 2015 5.230 5.140 5.140 5.140 11,600 -0.04(-0.77%)
May 07, 2015 5.219 5.220 5.180 5.180 6,916 -0.08(-1.52%)
May 06, 2015 5.064 5.260 5.064 5.260 1,988 +0.21(+4.16%)
May 05, 2015 5.050 5.140 5.050 5.050 10,264 -0.10(-1.94%)
May 04, 2015 5.150 5.150 5.122 5.150 3,003 -0.01(-0.19%)
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.