Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		7.420	7.420	7.420	0	+0.13(+1.78%)
Dec 29, 2016	7.400	7.410	7.200	7.290	7,601	-0.24(-3.19%)
Dec 28, 2016	7.352	7.530	7.352	7.530	2,148	+0.09(+1.21%)
Dec 27, 2016	7.590	7.590	7.440	7.440	1,997	-0.15(-1.98%)
Dec 23, 2016		7.590	7.590	7.590	0	+0.00(+0.00%)
Dec 22, 2016	7.600	7.650	7.440	7.590	6,485	+0.07(+0.93%)
Dec 21, 2016	7.180	7.600	7.180	7.520	18,439	+0.37(+5.17%)
Dec 20, 2016	7.350	7.510	7.150	7.150	2,870	-0.19(-2.59%)
Dec 19, 2016	7.470	7.590	7.330	7.340	1,074	-0.06(-0.81%)
Dec 16, 2016	7.180	7.470	7.180	7.400	2,310	+0.28(+3.94%)
Dec 15, 2016	7.320	7.380	7.110	7.119	6,287	-0.14(-1.94%)
Dec 14, 2016	7.060	7.360	7.060	7.260	12,262	+0.13(+1.82%)
Dec 13, 2016	7.270	7.310	7.130	7.130	9,223	+0.03(+0.42%)
Dec 12, 2016	7.410	7.490	7.080	7.100	4,946	-0.30(-4.00%)
Dec 09, 2016	7.070	7.680	7.050	7.396	60,485	+0.26(+3.58%)
Dec 08, 2016	7.090	7.680	7.060	7.140	97,664	+0.12(+1.71%)
Dec 07, 2016	7.150	7.150	7.020	7.020	7,101	-0.08(-1.13%)
Dec 06, 2016	7.010	7.150	7.010	7.100	2,268	+0.01(+0.14%)
Dec 05, 2016	7.090	7.090	7.050	7.090	12,749	+0.02(+0.28%)
Dec 02, 2016	7.120	7.130	7.070	7.070	806	+0.01(+0.14%)
Dec 01, 2016	7.150	7.150	7.060	7.060	4,989	-0.08(-1.12%)
Nov 30, 2016	7.160	7.330	7.070	7.140	23,402	-0.02(-0.28%)
Nov 29, 2016	7.000	7.160	6.710	7.160	37,921	+0.08(+1.13%)
Nov 28, 2016	7.580	7.620	7.000	7.080	40,556	-0.42(-5.60%)
Nov 25, 2016	7.500	7.500	7.500	7.500	268	-0.06(-0.79%)
Nov 23, 2016		7.560	7.560	7.560	0	-0.23(-2.95%)
Nov 22, 2016	7.880	7.880	7.684	7.790	1,820	+0.17(+2.23%)
Nov 18, 2016				7.620	51	+0.05(+0.66%)
Nov 17, 2016	7.600	7.600	7.570	7.570	1,151	-0.04(-0.46%)
Nov 16, 2016	7.651	7.697	7.590	7.605	1,370	-0.12(-1.62%)
Nov 15, 2016	6.980	7.769	6.971	7.730	18,804	+0.79(+11.38%)
Nov 14, 2016	6.930	6.950	6.851	6.940	7,916	-0.01(-0.14%)
Nov 11, 2016	7.000	7.024	6.820	6.950	20,211	-0.05(-0.71%)
Nov 10, 2016	7.100	7.266	7.000	7.000	4,158	-0.01(-0.14%)
Nov 09, 2016	6.850	7.060	6.850	7.010	2,497	+0.05(+0.72%)
Nov 08, 2016	6.870	7.000	6.850	6.960	1,749	+0.13(+1.90%)
Nov 07, 2016	6.870	6.870	6.830	6.830	5,040	+0.05(+0.74%)
Nov 04, 2016	6.820	7.010	6.755	6.780	836	-0.09(-1.31%)
Nov 03, 2016	6.880	6.880	6.870	6.870	333	-0.01(-0.15%)
Nov 02, 2016	6.780	6.880	6.710	6.880	1,892	-0.00(-0.00%)
Nov 01, 2016	7.400	7.400	6.657	6.880	31,462	-0.51(-6.91%)
Oct 31, 2016	7.410	7.420	7.312	7.391	3,316	-0.04(-0.52%)
Oct 28, 2016	7.380	7.490	7.250	7.430	6,480	-0.01(-0.13%)
Oct 27, 2016	7.470	7.470	7.420	7.440	1,292	+0.04(+0.54%)
Oct 26, 2016	7.339	7.450	7.339	7.400	2,002	-0.07(-0.94%)
Oct 25, 2016	7.470	7.470	7.470	7.470	439	-0.01(-0.13%)
Oct 24, 2016	7.520	7.587	7.250	7.480	49,431	-0.12(-1.58%)
Oct 21, 2016	7.580	7.600	7.580	7.600	600	-0.06(-0.78%)
Oct 20, 2016	7.690	7.700	7.527	7.660	3,104	+0.00(+0.00%)
Oct 19, 2016	7.705	7.750	7.660	7.660	2,327	-0.12(-1.56%)
Oct 18, 2016	7.800	7.800	7.770	7.781	5,335	+0.08(+1.06%)
Oct 17, 2016	7.710	7.800	7.700	7.700	6,094	-0.02(-0.26%)
Oct 14, 2016	7.720	7.720	7.720	7.720	164	-0.03(-0.39%)
Oct 13, 2016	7.650	7.760	7.650	7.750	1,207	+0.05(+0.65%)
Oct 11, 2016	7.750	7.770	7.530	7.700	61	+0.00(+0.00%)
Oct 10, 2016	7.730	7.970	7.700	7.700	2,009	+0.06(+0.79%)
Oct 07, 2016	7.730	7.730	7.550	7.640	2,165	-0.03(-0.39%)
Oct 06, 2016	7.770	7.780	7.640	7.670	3,058	-0.14(-1.79%)
Oct 05, 2016	7.770	7.860	7.659	7.810	8,775	+0.00(+0.00%)
Oct 04, 2016	7.950	7.980	7.810	7.810	9,592	-0.10(-1.26%)
Oct 03, 2016	8.010	8.010	7.760	7.910	8,417	-0.02(-0.25%)
Sep 30, 2016	7.850	8.010	7.850	7.930	3,646	+0.10(+1.28%)
Sep 29, 2016	7.980	8.140	7.800	7.830	17,262	-0.05(-0.63%)
Sep 28, 2016	7.940	7.940	7.880	7.880	3,975	+0.03(+0.38%)
Sep 27, 2016	8.070	8.070	7.750	7.850	12,293	-0.11(-1.38%)
Sep 26, 2016	7.810	8.120	7.810	7.960	20,959	-0.16(-1.97%)
Sep 23, 2016	7.770	8.120	7.600	8.120	18,576	+0.34(+4.37%)
Sep 22, 2016	7.849	7.930	7.710	7.780	10,392	-0.08(-1.02%)
Sep 21, 2016	7.630	7.860	7.620	7.860	28,131	+0.33(+4.38%)
Sep 20, 2016	8.000	8.000	7.500	7.530	13,937	-0.45(-5.64%)
Sep 19, 2016	8.030	8.030	7.880	7.980	57,983	-0.02(-0.25%)
Sep 16, 2016	7.980	8.000	7.710	8.000	36,220	+0.03(+0.38%)
Sep 15, 2016	7.400	8.000	7.350	7.970	170,969	+0.61(+8.29%)
Sep 14, 2016	7.410	7.470	7.300	7.360	12,013	-0.04(-0.54%)
Sep 13, 2016	7.280	7.428	7.280	7.400	11,175	+0.06(+0.82%)
Sep 12, 2016	7.180	7.520	7.180	7.340	10,168	+0.16(+2.23%)
Sep 09, 2016	7.300	7.410	7.100	7.180	14,740	-0.22(-2.97%)
Sep 08, 2016	7.790	7.800	7.010	7.400	140,649	-0.33(-4.27%)
Sep 07, 2016	6.940	7.800	6.919	7.730	198,549	+0.84(+12.19%)
Sep 06, 2016	6.060	6.984	6.000	6.890	224,975	+0.88(+14.64%)
Sep 02, 2016	6.020	6.010	6.010	6.010	187,100	+0.07(+1.18%)
Sep 01, 2016	5.830	6.140	5.810	5.940	18,430	+0.13(+2.24%)
Aug 31, 2016	5.650	5.810	5.570	5.810	55,066	+0.11(+1.93%)
Aug 30, 2016	5.720	5.815	5.550	5.700	20,341	-0.05(-0.87%)
Aug 29, 2016	6.130	6.130	5.750	5.750	20,370	-0.33(-5.43%)
Aug 26, 2016	6.140	6.140	6.020	6.080	2,670	-0.07(-1.14%)
Aug 25, 2016	6.090	6.190	6.090	6.150	5,233	+0.11(+1.82%)
Aug 24, 2016	5.930	6.050	5.830	6.040	5,373	+0.10(+1.68%)
Aug 23, 2016	5.842	5.940	5.842	5.940	1,477	+0.05(+0.85%)
Aug 22, 2016	5.750	5.890	5.750	5.890	1,294	+0.14(+2.43%)
Aug 19, 2016	5.664	5.750	5.617	5.750	12,173	+0.13(+2.31%)
Aug 18, 2016	5.690	5.690	5.620	5.620	417	-0.05(-0.88%)
Aug 17, 2016	5.670	5.670	5.670	5.670	200	-0.01(-0.18%)
Aug 16, 2016	5.770	5.770	5.680	5.680	200	-0.08(-1.39%)
Aug 15, 2016	5.710	5.830	5.710	5.760	10,408	+0.10(+1.81%)
Aug 12, 2016	5.657	5.657	5.657	5.657	352	-0.01(-0.22%)
Aug 11, 2016	5.400	5.680	5.390	5.670	4,836	+0.25(+4.61%)
Aug 10, 2016	5.400	5.440	5.400	5.420	950	+0.01(+0.18%)
Aug 09, 2016	5.410	5.508	5.410	5.410	1,405	+0.03(+0.57%)
Aug 08, 2016	5.350	5.400	5.350	5.380	5,708	-0.02(-0.37%)
Aug 05, 2016	5.365	5.400	5.365	5.400	600	+0.03(+0.56%)
Aug 04, 2016	5.300	5.370	5.300	5.370	256	+0.09(+1.70%)
Aug 03, 2016	5.330	5.390	5.280	5.280	1,678	-0.17(-3.12%)
Aug 02, 2016	5.330	5.450	5.270	5.450	5,829	+0.17(+3.22%)
Aug 01, 2016	5.580	5.730	5.280	5.280	6,158	-0.33(-5.88%)
Jul 29, 2016	5.760	5.780	5.610	5.610	2,174	-0.14(-2.43%)
Jul 28, 2016	5.650	5.750	5.600	5.750	7,262	+0.10(+1.77%)
Jul 27, 2016	5.750	5.800	5.650	5.650	8,480	-0.05(-0.88%)
Jul 26, 2016	5.630	5.830	5.571	5.700	6,793	+0.02(+0.35%)
Jul 25, 2016	5.570	5.700	5.570	5.680	2,260	+0.03(+0.53%)
Jul 22, 2016	5.730	5.740	5.600	5.650	7,540	-0.17(-2.86%)
Jul 21, 2016	5.890	5.990	5.816	5.816	9,949	-0.04(-0.75%)
Jul 20, 2016	6.070	6.139	5.860	5.860	9,394	-0.26(-4.25%)
Jul 19, 2016	6.250	6.250	6.050	6.120	10,065	+0.13(+2.22%)
Jul 18, 2016	5.490	6.020	5.470	5.987	54,236	+0.47(+8.46%)
Jul 15, 2016	5.620	5.640	5.520	5.520	3,542	+0.02(+0.36%)
Jul 14, 2016	5.590	5.590	5.500	5.500	2,344	+0.00(+0.00%)
Jul 13, 2016	5.210	5.540	5.210	5.500	19,132	+0.42(+8.27%)
Jul 12, 2016	5.040	5.130	4.907	5.080	7,704	+0.01(+0.20%)
Jul 11, 2016	4.890	5.070	4.850	5.070	12,310	+0.13(+2.63%)
Jul 08, 2016	4.925	4.940	4.900	4.940	600	+0.09(+1.86%)
Jul 07, 2016	4.879	4.879	4.850	4.850	1,600	-0.09(-1.82%)
Jul 06, 2016	4.850	4.940	4.770	4.940	1,000	+0.09(+1.77%)
Jul 05, 2016	4.820	4.854	4.820	4.854	301	+0.02(+0.45%)
Jul 01, 2016	4.840	4.832	4.832	4.832	1,000	-0.09(-1.78%)
Jun 30, 2016	4.900	4.920	4.810	4.920	3,724	-0.01(-0.20%)
Jun 29, 2016	4.930	4.930	4.930	4.930	148	-0.01(-0.20%)
Jun 28, 2016	4.750	4.940	4.750	4.940	4,761	+0.19(+4.00%)
Jun 27, 2016	4.840	4.840	4.750	4.750	1,284	-0.05(-1.04%)
Jun 24, 2016	4.700	4.800	4.670	4.800	5,058	+0.04(+0.84%)
Jun 23, 2016	4.729	4.760	4.725	4.760	5,202	+0.03(+0.63%)
Jun 22, 2016	4.640	4.740	4.640	4.730	3,570	+0.08(+1.72%)
Jun 21, 2016	4.640	4.650	4.600	4.650	3,536	+0.10(+2.20%)
Jun 20, 2016	4.570	4.640	4.550	4.550	4,491	+0.02(+0.44%)
Jun 17, 2016	4.390	4.640	4.270	4.530	7,498	+0.11(+2.49%)
Jun 16, 2016	4.320	4.440	4.320	4.420	3,705	+0.12(+2.79%)
Jun 15, 2016	4.300	4.320	4.270	4.300	3,250	+0.06(+1.42%)
Jun 14, 2016	4.299	4.330	4.240	4.240	2,805	-0.10(-2.34%)
Jun 13, 2016	4.240	4.349	4.240	4.341	2,209	+0.11(+2.63%)
Jun 10, 2016	4.290	4.302	4.230	4.230	4,263	-0.02(-0.47%)
Jun 09, 2016	4.230	4.250	4.120	4.250	2,900	+0.00(+0.00%)
Jun 08, 2016	4.040	4.250	4.040	4.250	3,300	-0.09(-2.07%)
Jun 07, 2016	4.310	4.340	4.310	4.340	624	-0.03(-0.69%)
Jun 06, 2016	4.370	4.370	4.370	4.370	215	+0.05(+1.18%)
Jun 03, 2016	4.277	4.320	4.200	4.319	2,800	-0.07(-1.61%)
Jun 02, 2016	4.355	4.410	4.350	4.390	2,464	+0.04(+0.92%)
Jun 01, 2016	4.300	4.360	4.300	4.350	3,642	+0.00(+0.00%)
May 31, 2016	4.340	4.350	4.330	4.350	2,012	+0.03(+0.69%)
May 27, 2016	4.320	4.320	4.320	4.320	100	-0.03(-0.69%)
May 25, 2016	4.350	4.350	4.350	4.350	15	+0.00(+0.00%)
May 24, 2016	4.350	4.350	4.350	4.350	102	+0.00(+0.00%)
May 23, 2016	4.350	4.350	4.350	4.350	102	+0.00(+0.00%)
May 19, 2016	4.340	4.350	4.340	4.350	165	-0.03(-0.68%)
May 18, 2016	4.350	4.380	4.350	4.380	1,550	+0.07(+1.62%)
May 17, 2016	4.310	4.310	4.310	4.310	146	+0.00(+0.00%)
May 16, 2016	4.310	4.310	4.310	4.310	102	-0.04(-0.92%)
May 13, 2016	4.350	4.350	4.350	4.350	1,000	+0.00(+0.00%)
May 12, 2016	4.350	4.350	4.350	4.350	279	+0.00(+0.00%)
May 11, 2016	4.400	4.468	4.350	4.350	9,829	-0.10(-2.25%)
May 10, 2016	4.470	4.470	4.410	4.450	1,212	+0.02(+0.45%)
May 09, 2016	4.430	4.430	4.430	4.430	1,223	+0.01(+0.22%)
May 06, 2016	4.420	4.420	4.420	4.420	174	-0.07(-1.56%)
May 05, 2016	4.490	4.490	4.490	4.490	915	+0.07(+1.58%)
May 04, 2016	4.400	4.420	4.400	4.420	3,918	-0.00(-0.11%)
May 03, 2016	4.429	4.446	4.400	4.425	4,965	+0.02(+0.56%)
May 02, 2016	4.440	4.450	4.350	4.400	3,119	-0.05(-1.12%)
Apr 29, 2016	4.450	4.450	4.450	4.450	140	+0.00(+0.00%)
Apr 28, 2016	4.450	4.524	4.350	4.450	1,582	+0.06(+1.37%)
Apr 25, 2016	4.310	4.390	4.390	4.390	1,200	+0.04(+0.92%)
Apr 20, 2016	4.520	4.520	4.350	4.350	68	-0.16(-3.55%)
Apr 19, 2016	4.512	4.512	4.500	4.510	2,900	-0.08(-1.74%)
Apr 18, 2016	4.520	4.600	4.500	4.590	1,609	+0.17(+3.85%)
Apr 15, 2016	4.584	4.600	4.420	4.420	969	-0.18(-3.91%)
Apr 14, 2016	4.599	4.600	4.599	4.600	1,088	+0.05(+1.10%)
Apr 12, 2016	4.520	4.550	4.520	4.550	34	+0.03(+0.66%)
Apr 11, 2016	4.580	4.580	4.500	4.520	564	+0.06(+1.42%)
Apr 08, 2016	4.390	4.550	4.390	4.457	1,933	+0.06(+1.29%)
Apr 05, 2016	4.400	4.400	4.400	4.400	100	-0.05(-1.12%)
Apr 04, 2016	4.390	4.450	4.350	4.450	5,002	+0.09(+2.06%)
Apr 01, 2016	4.360	4.360	4.360	4.360	231	-0.04(-0.91%)
Mar 31, 2016	4.370	4.429	4.370	4.400	4,917	-0.09(-1.92%)
Mar 30, 2016	4.454	4.454	4.454	4.486	1,920	+0.04(+0.81%)
Mar 29, 2016	4.500	4.500	4.450	4.450	335	-0.04(-0.86%)
Mar 28, 2016	4.436	4.490	4.390	4.489	6,448	+0.14(+3.18%)
Mar 24, 2016	4.350	4.350	4.350	4.350	11,200	+0.01(+0.23%)
Mar 23, 2016	4.150	4.340	4.150	4.340	4,231	+0.16(+3.95%)
Mar 22, 2016	4.175	4.175	4.175	4.175	300	+0.00(+0.12%)
Mar 21, 2016	4.298	4.298	4.170	4.170	2,304	-0.03(-0.71%)
Mar 18, 2016	4.200	4.200	4.200	4.200	130	-0.07(-1.64%)
Mar 17, 2016	4.208	4.270	4.110	4.270	15,186	+0.17(+4.15%)
Mar 16, 2016	4.150	4.150	4.100	4.100	25,322	+0.14(+3.54%)
Mar 15, 2016	4.020	4.020	3.960	3.960	611	+0.01(+0.25%)
Mar 09, 2016	3.950	3.950	3.950	3.950	1	+0.00(+0.00%)
Mar 07, 2016	4.130	4.140	3.950	3.950	141	-0.06(-1.50%)
Mar 04, 2016	4.000	4.010	4.000	4.010	1,551	+0.01(+0.25%)
Mar 03, 2016	4.080	4.080	4.000	4.000	400	-0.07(-1.72%)
Mar 02, 2016	3.900	4.070	3.900	4.070	3,201	+0.26(+6.82%)
Mar 01, 2016	3.810	3.810	3.810	3.810	104	-0.07(-1.77%)
Feb 29, 2016	3.860	3.880	3.790	3.878	2,575	-0.01(-0.30%)
Feb 26, 2016	3.890	3.890	3.890	3.890	204	+0.00(+0.00%)
Feb 25, 2016	3.889	3.900	3.880	3.890	2,912	+0.07(+1.83%)
Feb 24, 2016	3.820	3.820	3.820	3.820	100	-0.02(-0.52%)
Feb 23, 2016	3.800	3.840	3.710	3.840	5,284	+0.03(+0.79%)
Feb 22, 2016	3.898	3.898	3.810	3.810	315	-0.01(-0.26%)
Feb 19, 2016	3.940	3.940	3.820	3.820	1,106	-0.03(-0.78%)
Feb 18, 2016	3.850	3.850	3.850	3.850	127	+0.01(+0.26%)
Feb 17, 2016	3.840	3.840	3.839	3.840	1,561	+0.09(+2.40%)
Feb 16, 2016	3.760	3.760	3.750	3.750	40,400	-0.00(-0.00%)
Feb 12, 2016	3.730	3.750	3.750	3.750	2,100	+0.09(+2.46%)
Feb 11, 2016	3.720	3.750	3.660	3.660	1,408	-0.09(-2.40%)
Feb 09, 2016	3.750	3.750	3.750	3.750	1	+0.00(+0.00%)
Feb 05, 2016	3.750	3.750	3.750	3.750	96	-0.01(-0.27%)
Feb 04, 2016	3.800	3.900	3.760	3.760	6,995	+0.01(+0.26%)
Feb 03, 2016	3.820	3.820	3.750	3.750	5,032	-0.12(-3.10%)
Feb 02, 2016	3.860	4.140	3.860	3.870	5,653	-0.05(-1.28%)
Feb 01, 2016	3.990	3.990	3.860	3.920	2,807	+0.00(+0.00%)
Jan 29, 2016	4.184	4.201	3.920	3.920	7,027	-0.26(-6.22%)
Jan 28, 2016	4.190	4.190	4.180	4.180	374	+0.07(+1.70%)
Jan 27, 2016	4.110	4.110	4.110	4.110	221	+0.06(+1.48%)
Jan 26, 2016	4.050	4.050	4.050	4.050	3,187	-0.03(-0.74%)
Jan 25, 2016	4.170	4.170	4.080	4.080	1,139	+0.02(+0.49%)
Jan 22, 2016	3.920	4.060	3.910	4.060	7,139	+0.13(+3.31%)
Jan 21, 2016	3.965	3.965	3.910	3.930	2,207	+0.01(+0.26%)
Jan 20, 2016	3.950	3.950	3.900	3.920	796	-0.04(-1.01%)
Jan 19, 2016	4.010	4.011	3.950	3.960	4,713	-0.05(-1.25%)
Jan 15, 2016	4.010	4.010	4.010	4.010	1,400	-0.04(-0.99%)
Jan 14, 2016	4.080	4.150	4.050	4.050	1,967	+0.00(+0.00%)
Jan 13, 2016	4.200	4.270	4.050	4.050	6,354	-0.05(-1.22%)
Jan 12, 2016	4.240	4.240	4.100	4.100	12,487	-0.13(-3.07%)
Jan 11, 2016	4.260	4.260	4.200	4.230	4,859	-0.05(-1.17%)
Jan 08, 2016	4.250	4.320	4.250	4.280	1,700	-0.02(-0.47%)
Jan 07, 2016	4.250	4.300	4.210	4.300	3,278	+0.03(+0.70%)
Jan 06, 2016	4.330	4.340	4.270	4.270	501	-0.06(-1.39%)
Jan 05, 2016	4.324	4.330	4.294	4.330	4,233	+0.04(+0.93%)

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.

Amrep Corp (NY: AXR )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Amrep Corp (NY: AXR )

Historical Prices

Sections

Services

Poteau Daily News