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

Amrep Corp (NY: AXR )

20.74 -0.38 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 28, 2018 7.310 7.310 7.310 7.310 200 +0.01(+0.14%)
Sep 27, 2018 7.221 7.300 7.221 7.300 1,594 +0.08(+1.11%)
Sep 26, 2018 7.220 7.220 7.220 7.220 174 -0.04(-0.55%)
Sep 25, 2018 7.140 7.280 7.000 7.260 3,307 -0.33(-4.35%)
Sep 24, 2018 7.530 7.600 7.280 7.590 6,440 -0.45(-5.60%)
Sep 21, 2018 8.970 8.970 8.040 8.040 6,500 -1.20(-12.99%)
Sep 20, 2018 9.840 9.840 8.870 9.240 8,376 -0.51(-5.23%)
Sep 19, 2018 9.880 9.880 9.620 9.750 9,840 +0.06(+0.62%)
Sep 18, 2018 9.490 9.700 9.411 9.690 16,886 +0.11(+1.15%)
Sep 17, 2018 8.890 9.670 8.890 9.580 6,960 +0.67(+7.52%)
Sep 14, 2018 8.900 9.000 8.820 8.910 3,700 +0.01(+0.11%)
Sep 13, 2018 8.460 9.000 8.460 8.900 8,718 +0.40(+4.71%)
Sep 12, 2018 7.700 8.500 7.700 8.500 8,005 +0.59(+7.46%)
Sep 11, 2018 7.662 7.934 7.500 7.910 13,508 +0.36(+4.77%)
Sep 10, 2018 7.450 7.550 7.450 7.550 3,722 +0.14(+1.89%)
Sep 07, 2018 7.410 7.410 7.410 7.410 100 -0.00(-0.00%)
Sep 06, 2018 7.410 7.410 7.410 7.410 11 +0.00(+0.00%)
Sep 05, 2018 7.410 7.410 7.410 7.410 153 +0.00(+0.00%)
Sep 04, 2018 7.410 7.410 7.410 7.410 14 +0.00(+0.00%)
Aug 31, 2018 7.410 7.410 7.410 0 +0.00(+0.00%)
Aug 30, 2018 7.410 7.410 132 +0.00(+0.00%)
Aug 29, 2018 7.410 7.410 7.410 7.410 323 -0.04(-0.54%)
Aug 28, 2018 7.450 7.450 150 +0.00(+0.00%)
Aug 27, 2018 7.450 7.450 7.450 7.450 188 +0.02(+0.27%)
Aug 24, 2018 7.430 7.430 7.430 7.430 300 +0.04(+0.54%)
Aug 23, 2018 7.390 7.390 7.390 7.390 70 +0.00(+0.00%)
Aug 22, 2018 7.350 7.390 7.310 7.390 696 +0.04(+0.54%)
Aug 21, 2018 7.390 7.390 7.350 7.350 593 -0.05(-0.68%)
Aug 20, 2018 7.397 7.400 7.397 7.400 1,390 +0.00(+0.00%)
Aug 17, 2018 7.400 7.400 7.400 7.400 1,400 +0.03(+0.41%)
Aug 16, 2018 7.370 7.370 7.360 7.370 796 +0.04(+0.55%)
Aug 15, 2018 7.260 7.330 7.191 7.330 1,398 -0.03(-0.36%)
Aug 14, 2018 7.357 7.357 19 +0.00(+0.00%)
Aug 13, 2018 7.357 7.357 7.357 7.357 4 -0.00(-0.05%)
Aug 10, 2018 7.360 7.360 7.360 7.360 100 +0.00(+0.05%)
Aug 09, 2018 7.357 7.357 7.357 7.357 94 +0.00(+0.00%)
Aug 08, 2018 7.357 7.357 64 +0.00(+0.00%)
Aug 07, 2018 7.357 7.357 7.357 7.357 1 +0.00(+0.00%)
Aug 06, 2018 7.357 7.357 75 -0.00(-0.05%)
Aug 03, 2018 7.320 7.360 7.320 7.360 1,800 +0.00(+0.00%)
Aug 02, 2018 7.360 7.360 7.360 7.360 61 +0.00(+0.00%)
Aug 01, 2018 7.360 7.360 7.360 7.360 15 +0.00(+0.00%)
Jul 31, 2018 7.360 7.360 7.357 7.360 792 -0.04(-0.49%)
Jul 30, 2018 7.396 7.396 79 -0.00(-0.05%)
Jul 27, 2018 7.400 7.400 7.400 7.400 100 -0.00(-0.00%)
Jul 23, 2018 7.400 7.400 7.400 47 +0.19(+2.64%)
Jul 20, 2018 7.210 7.210 7.210 7.210 1,529 +0.01(+0.14%)
Jul 19, 2018 7.230 7.230 7.200 7.200 374 +0.01(+0.14%)
Jul 16, 2018 7.190 7.190 7.190 140 +0.12(+1.70%)
Jul 13, 2018 7.110 7.130 7.070 7.070 4,979 -0.13(-1.81%)
Jul 11, 2018 7.200 7.200 7.200 9 +0.15(+2.13%)
Jul 10, 2018 7.190 7.240 7.050 7.050 1,602 -0.11(-1.54%)
Jul 09, 2018 7.151 7.160 7.151 7.160 349 -0.03(-0.42%)
Jul 05, 2018 7.190 7.190 7.190 13 +0.06(+0.84%)
Jun 28, 2018 7.130 7.130 7.130 0 -0.03(-0.42%)
Jun 27, 2018 7.160 7.160 7.160 7.160 1,115 +0.04(+0.56%)
Jun 22, 2018 7.120 7.120 7.120 9 +0.04(+0.56%)
Jun 21, 2018 7.030 7.080 7.030 7.080 876 -0.02(-0.28%)
Jun 20, 2018 7.100 7.100 7.050 7.100 625 +0.10(+1.43%)
Jun 19, 2018 7.160 7.160 7.000 7.000 627 -0.12(-1.69%)
Jun 18, 2018 7.120 7.120 7.120 7.120 697 -0.04(-0.56%)
Jun 15, 2018 7.080 7.160 7.080 7.160 1,112 +0.08(+1.13%)
Jun 14, 2018 7.080 7.080 7.080 7.080 119 +0.04(+0.57%)
Jun 13, 2018 7.040 7.040 7.040 7.040 120 +0.04(+0.57%)
Jun 12, 2018 6.997 7.000 6.997 7.000 1,501 +0.00(+0.04%)
Jun 11, 2018 6.910 7.000 6.910 6.997 2,304 +0.13(+1.85%)
Jun 08, 2018 7.000 7.030 6.870 6.870 1,592 -0.13(-1.86%)
Jun 07, 2018 6.980 7.006 6.980 7.000 3,323 +0.11(+1.60%)
Jun 06, 2018 7.117 7.117 6.890 6.890 2,682 -0.25(-3.49%)
Jun 04, 2018 7.139 7.139 7.139 6 +0.06(+0.83%)
Jun 01, 2018 7.040 7.080 7.040 7.080 3,386 +0.07(+1.00%)
May 31, 2018 6.950 7.010 6.890 7.010 9,885 +0.07(+1.01%)
May 30, 2018 7.050 7.050 6.940 6.940 524 -0.17(-2.39%)
May 29, 2018 7.040 7.110 7.040 7.110 1,133 -0.05(-0.70%)
May 25, 2018 7.160 7.160 7.160 0 -0.03(-0.42%)
May 22, 2018 7.190 7.190 7.190 0 -0.05(-0.69%)
May 21, 2018 7.240 7.240 7.240 7.240 629 +0.03(+0.42%)
May 18, 2018 7.210 7.210 7.209 7.210 2,296 +0.01(+0.14%)
May 17, 2018 7.199 7.200 7.199 7.200 1,963 +0.04(+0.56%)
May 16, 2018 7.210 7.250 7.160 7.160 2,137 -0.03(-0.42%)
May 15, 2018 7.210 7.210 7.191 7.191 462 -0.02(-0.30%)
May 11, 2018 7.212 7.212 7.212 0 +0.01(+0.08%)
May 09, 2018 7.206 7.206 7.206 15 -0.03(-0.47%)
May 07, 2018 7.240 7.240 7.240 20 +0.03(+0.42%)
May 04, 2018 7.054 7.210 7.054 7.210 2,102 +0.01(+0.14%)
May 03, 2018 7.190 7.200 7.190 7.200 437 +0.02(+0.28%)
May 02, 2018 7.217 7.236 7.076 7.180 8,724 -0.03(-0.48%)
May 01, 2018 7.214 7.214 7.214 7.214 364 -0.04(-0.49%)
Apr 30, 2018 7.249 7.250 7.249 7.250 2,870 +0.07(+0.97%)
Apr 26, 2018 7.180 7.180 7.180 103 -0.17(-2.31%)
Apr 25, 2018 7.350 7.350 7.350 7.350 4,641 -0.04(-0.54%)
Apr 19, 2018 7.390 7.390 7.390 0 +0.04(+0.54%)
Apr 13, 2018 7.350 7.350 7.350 92 +0.05(+0.68%)
Apr 11, 2018 7.300 7.300 7.300 0 -0.15(-2.01%)
Apr 10, 2018 7.450 7.460 7.419 7.450 987 +0.00(+0.00%)
Apr 09, 2018 7.340 7.470 7.340 7.450 2,601 +0.18(+2.48%)
Apr 06, 2018 7.390 7.390 7.270 7.270 2,277 -0.10(-1.36%)
Apr 05, 2018 7.050 7.550 7.050 7.370 3,960 +0.32(+4.54%)
Apr 04, 2018 7.050 7.080 7.050 7.050 666 +0.08(+1.15%)
Apr 03, 2018 7.130 7.260 6.970 6.970 4,838 -0.15(-2.11%)
Apr 02, 2018 7.120 7.120 7.100 7.120 7,232 -0.07(-0.97%)
Mar 29, 2018 7.190 7.190 7.190 0 +0.00(+0.00%)
Mar 28, 2018 7.150 7.190 7.148 7.190 5,451 -0.01(-0.14%)
Mar 27, 2018 7.250 7.250 7.200 7.200 5,359 -0.08(-1.10%)
Mar 26, 2018 7.400 7.400 7.232 7.280 6,647 -0.10(-1.36%)
Mar 23, 2018 7.295 7.380 7.295 7.380 755 +0.10(+1.37%)
Mar 22, 2018 7.350 7.350 7.280 7.280 11,241 -0.10(-1.36%)
Mar 21, 2018 7.390 7.400 7.380 7.380 629 +0.03(+0.41%)
Mar 20, 2018 7.350 7.350 7.350 7.350 305 +0.04(+0.55%)
Mar 19, 2018 7.290 7.360 7.274 7.310 6,915 +0.05(+0.69%)
Mar 16, 2018 7.300 7.300 7.260 7.260 1,187 +0.01(+0.14%)
Mar 15, 2018 7.247 7.250 7.200 7.250 4,474 -0.04(-0.55%)
Mar 14, 2018 7.218 7.290 7.218 7.290 1,432 +0.00(+0.00%)
Mar 13, 2018 7.290 7.194 7.290 600 +0.10(+1.33%)
Mar 09, 2018 7.194 7.194 7.194 57 -0.15(-1.98%)
Mar 08, 2018 7.420 7.420 7.340 7.340 2,775 -0.08(-1.08%)
Mar 07, 2018 7.560 7.567 7.410 7.420 5,311 -0.15(-1.98%)
Mar 06, 2018 7.590 7.600 7.570 7.570 4,002 -0.02(-0.20%)
Mar 01, 2018 7.585 7.585 7.585 174 -0.03(-0.46%)
Feb 26, 2018 7.620 7.620 7.620 87 +0.04(+0.53%)
Feb 23, 2018 7.710 7.710 7.580 7.580 374 +0.03(+0.40%)
Feb 21, 2018 7.550 7.550 7.550 186 +0.08(+1.07%)
Feb 20, 2018 7.470 7.470 7.470 7.470 150 -0.05(-0.66%)
Feb 15, 2018 7.520 7.520 7.520 0 +0.02(+0.26%)
Feb 14, 2018 7.500 7.530 7.500 7.500 3,115 -0.05(-0.66%)
Feb 13, 2018 7.550 7.550 7.550 7.550 714 +0.01(+0.13%)
Feb 12, 2018 7.590 7.590 7.540 7.540 960 +0.03(+0.41%)
Feb 09, 2018 7.509 7.509 7.509 7.509 318 -0.02(-0.22%)
Feb 08, 2018 7.496 7.526 7.496 7.526 672 -0.06(-0.85%)
Feb 07, 2018 7.560 7.600 7.560 7.590 513 +0.04(+0.53%)
Feb 06, 2018 7.450 7.550 7.350 7.550 930 -0.10(-1.31%)
Feb 05, 2018 7.650 7.650 7.650 7.650 223 +0.00(+0.00%)
Feb 02, 2018 7.650 7.650 7.570 7.650 2,416 +0.05(+0.66%)
Feb 01, 2018 7.629 7.640 7.590 7.600 2,631 -0.02(-0.26%)
Jan 31, 2018 7.550 7.620 7.471 7.620 1,408 +0.17(+2.28%)
Jan 30, 2018 7.630 7.300 7.450 23,709 +0.15(+2.05%)
Jan 29, 2018 7.199 7.520 7.199 7.300 10,592 +0.15(+2.10%)
Jan 26, 2018 7.190 7.290 7.100 7.150 9,544 -0.01(-0.14%)
Jan 25, 2018 7.090 7.160 7.030 7.160 6,172 +0.10(+1.42%)
Jan 24, 2018 7.080 7.090 7.060 7.060 2,296 +0.03(+0.43%)
Jan 23, 2018 7.070 7.070 6.990 7.030 1,540 -0.00(-0.04%)
Jan 22, 2018 7.131 7.150 7.033 7.033 5,975 -0.12(-1.63%)
Jan 19, 2018 7.100 7.150 7.091 7.150 3,075 +0.10(+1.36%)
Jan 18, 2018 7.054 7.054 7.054 7.054 134 -0.06(-0.79%)
Jan 17, 2018 7.200 7.200 7.110 7.110 5,817 -0.04(-0.56%)
Jan 16, 2018 7.100 7.150 7.100 7.150 6,388 +0.06(+0.85%)
Jan 11, 2018 7.090 7.090 7.090 0 +0.04(+0.57%)
Jan 10, 2018 7.050 7.050 7.050 7.050 1,590 +0.00(+0.07%)
Jan 09, 2018 7.045 7.045 7.045 7.045 155 -0.00(-0.07%)
Jan 08, 2018 7.050 7.050 7.050 7.050 140 +0.03(+0.43%)
Jan 05, 2018 6.960 7.050 6.933 7.020 1,875 +0.00(+0.00%)
Jan 04, 2018 6.900 7.020 6.900 7.020 1,889 +0.02(+0.29%)
Jan 03, 2018 6.990 7.000 6.990 7.000 706 +0.09(+1.30%)
Jan 02, 2018 6.910 6.910 6.910 6.910 178 -0.11(-1.57%)
Dec 29, 2017 7.020 7.020 7.020 0 +0.00(+0.00%)
Dec 28, 2017 6.947 7.020 6.947 7.020 3,691 +0.04(+0.57%)
Dec 27, 2017 6.980 6.980 6.977 6.980 3,900 +0.06(+0.87%)
Dec 26, 2017 6.973 7.000 6.920 6.920 14,246 -0.07(-1.00%)
Dec 22, 2017 7.020 7.020 6.950 6.990 1,980 +0.00(+0.00%)
Dec 21, 2017 7.000 7.000 6.976 6.990 2,346 +0.01(+0.09%)
Dec 20, 2017 6.990 6.990 6.970 6.984 3,712 +0.03(+0.49%)
Dec 18, 2017 6.950 6.950 6.950 15 +0.03(+0.43%)
Dec 15, 2017 7.028 7.028 6.920 6.920 7,728 -0.08(-1.14%)
Dec 14, 2017 7.010 7.010 7.000 7.000 1,613 +0.00(+0.03%)
Dec 13, 2017 7.050 7.050 6.998 6.998 2,895 +0.01(+0.12%)
Dec 12, 2017 7.026 7.026 6.940 6.990 3,761 -0.05(-0.70%)
Dec 11, 2017 7.039 7.039 7.039 7.039 242 +0.03(+0.41%)
Dec 08, 2017 6.990 7.010 6.960 7.010 1,184 -0.07(-0.99%)
Dec 07, 2017 7.120 7.120 7.010 7.080 8,350 +0.09(+1.29%)
Dec 06, 2017 6.920 6.990 6.850 6.990 3,910 +0.08(+1.16%)
Dec 05, 2017 6.849 6.910 6.847 6.910 2,530 +0.09(+1.32%)
Dec 04, 2017 6.847 6.850 6.820 6.820 1,115 -0.08(-1.16%)
Dec 01, 2017 6.897 6.900 6.897 6.900 8,758 -0.06(-0.86%)
Nov 30, 2017 6.950 6.960 6.950 6.960 204 +0.08(+1.16%)
Nov 29, 2017 6.895 6.900 6.821 6.880 5,417 -0.02(-0.29%)
Nov 27, 2017 6.900 6.900 6.900 11 -0.07(-1.00%)
Nov 24, 2017 6.841 6.970 6.841 6.970 336 +0.03(+0.43%)
Nov 21, 2017 6.900 6.950 6.864 6.940 74 +0.01(+0.14%)
Nov 20, 2017 6.930 6.930 6.930 6.930 167 +0.08(+1.17%)
Nov 17, 2017 6.860 6.900 6.821 6.850 7,086 -0.06(-0.88%)
Nov 16, 2017 6.910 6.920 6.910 6.911 1,436 -0.09(-1.27%)
Nov 13, 2017 7.000 7.000 7.000 35 +0.00(+0.03%)
Nov 08, 2017 6.998 6.998 6.998 189 +0.08(+1.12%)
Nov 07, 2017 7.200 7.200 6.900 6.920 13,813 -0.24(-3.35%)
Nov 06, 2017 7.000 7.160 7.000 7.160 13,326 +0.02(+0.28%)
Nov 01, 2017 7.140 7.140 7.140 70 -0.04(-0.51%)
Oct 27, 2017 7.177 7.177 7.177 0 +0.07(+0.94%)
Oct 25, 2017 7.110 7.110 7.110 20 -0.01(-0.14%)
Oct 24, 2017 6.800 7.120 6.795 7.120 2,554 +0.22(+3.19%)
Oct 23, 2017 6.681 6.900 6.630 6.900 1,923 +0.20(+2.91%)
Oct 20, 2017 6.670 6.705 6.640 6.705 2,418 +0.07(+0.98%)
Oct 19, 2017 6.640 6.650 6.630 6.640 3,575 +0.07(+1.07%)
Oct 18, 2017 6.520 6.570 6.444 6.570 4,088 -0.22(-3.27%)
Oct 17, 2017 6.950 6.950 6.792 6.792 993 -0.16(-2.27%)
Oct 16, 2017 6.839 6.950 6.760 6.950 3,879 +0.10(+1.46%)
Oct 13, 2017 7.050 7.050 6.740 6.850 16,650 -0.10(-1.44%)
Oct 12, 2017 7.100 7.100 6.950 6.950 1,899 -0.11(-1.57%)
Oct 11, 2017 7.110 7.130 7.061 7.061 3,372 -0.05(-0.69%)
Oct 10, 2017 7.349 7.349 7.110 7.110 2,918 -0.12(-1.67%)
Oct 06, 2017 7.230 7.230 7.230 1 +0.00(+0.01%)
Oct 05, 2017 7.200 7.230 7.200 7.230 1,379 +0.04(+0.56%)
Oct 04, 2017 7.194 7.261 7.180 7.190 5,563 +0.11(+1.55%)
Oct 03, 2017 7.000 7.080 6.995 7.080 10,348 +0.08(+1.14%)
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.