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

Amrep Corp (NY: AXR )

20.77 +0.37 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
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.