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

Amrep Corp (NY: AXR )

21.00 +0.37 (+1.79%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 14, 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 27, 2019 5.995 5.995 5.995 0 +0.09(+1.61%)
Nov 26, 2019 6.010 6.050 5.590 5.900 6,480 -0.35(-5.60%)
Nov 25, 2019 6.250 6.250 6.250 6.250 376 -0.02(-0.32%)
Nov 22, 2019 6.100 6.270 5.980 6.270 27,900 +0.24(+3.98%)
Nov 21, 2019 5.990 6.040 5.780 6.030 3,377 +0.14(+2.38%)
Nov 20, 2019 5.880 6.230 5.880 5.890 5,904 +0.09(+1.55%)
Nov 19, 2019 5.820 5.880 5.800 5.800 1,142 +0.10(+1.73%)
Nov 18, 2019 5.715 5.820 5.701 5.701 9,123 -0.09(-1.53%)
Nov 15, 2019 5.770 5.850 5.750 5.790 1,800 -0.03(-0.52%)
Nov 14, 2019 5.700 5.820 5.700 5.820 516 +0.06(+1.04%)
Nov 13, 2019 5.700 5.770 5.700 5.760 404 -0.00(-0.03%)
Nov 12, 2019 5.830 5.830 5.670 5.762 785 -0.03(-0.49%)
Nov 11, 2019 5.600 5.810 5.600 5.790 10,000 +0.04(+0.70%)
Nov 08, 2019 5.620 5.820 5.620 5.750 7,000 +0.00(+0.09%)
Nov 07, 2019 5.810 5.840 5.620 5.745 10,923 -0.04(-0.61%)
Nov 06, 2019 5.840 5.870 5.740 5.780 8,953 -0.05(-0.86%)
Nov 05, 2019 5.782 5.860 5.782 5.830 1,567 +0.07(+1.22%)
Nov 04, 2019 5.840 5.970 5.760 5.760 8,145 +0.03(+0.52%)
Nov 01, 2019 5.830 5.850 5.730 5.730 500 -0.14(-2.39%)
Oct 31, 2019 5.760 5.870 5.760 5.870 472 +0.04(+0.69%)
Oct 30, 2019 5.800 6.000 5.730 5.830 6,811 -0.12(-2.02%)
Oct 29, 2019 5.790 6.070 5.790 5.950 7,208 -0.13(-2.14%)
Oct 28, 2019 5.750 6.080 5.693 6.080 6,632 +0.39(+6.85%)
Oct 25, 2019 5.670 5.860 5.660 5.690 19,500 -0.10(-1.73%)
Oct 24, 2019 5.800 5.870 5.760 5.790 2,846 +0.00(+0.00%)
Oct 23, 2019 5.800 5.850 5.700 5.790 6,768 -0.05(-0.86%)
Oct 22, 2019 5.700 5.910 5.700 5.840 1,573 +0.02(+0.34%)
Oct 21, 2019 5.850 6.020 5.765 5.820 6,488 -0.03(-0.51%)
Oct 18, 2019 5.870 5.990 5.750 5.850 2,500 -0.08(-1.35%)
Oct 17, 2019 5.900 5.930 5.480 5.930 24,366 +0.10(+1.72%)
Oct 16, 2019 6.140 6.213 5.830 5.830 9,131 -0.37(-5.97%)
Oct 15, 2019 5.860 6.200 5.810 6.200 12,943 +0.40(+6.90%)
Oct 14, 2019 5.750 6.225 5.750 5.800 20,734 -0.05(-0.85%)
Oct 11, 2019 6.010 6.210 5.850 5.850 12,000 -0.14(-2.34%)
Oct 10, 2019 5.850 6.190 5.800 5.990 5,165 +0.19(+3.28%)
Oct 09, 2019 5.909 6.175 5.800 5.800 20,474 +0.10(+1.75%)
Oct 08, 2019 5.860 5.860 5.700 5.700 1,433 -0.15(-2.56%)
Oct 07, 2019 5.820 5.980 5.802 5.850 1,824 +0.05(+0.86%)
Oct 04, 2019 5.740 5.800 5.740 5.800 1,800 +0.18(+3.20%)
Oct 03, 2019 5.460 5.730 5.455 5.620 13,920 +0.01(+0.18%)
Oct 02, 2019 5.560 5.860 5.510 5.610 15,850 -0.08(-1.41%)
Oct 01, 2019 5.730 5.910 5.690 5.690 16,849 -0.02(-0.44%)
Sep 30, 2019 5.780 5.960 5.715 5.715 6,006 -0.05(-0.95%)
Sep 27, 2019 5.675 5.900 5.675 5.770 7,600 -0.07(-1.20%)
Sep 26, 2019 5.820 5.930 5.670 5.840 9,015 +0.06(+1.04%)
Sep 25, 2019 5.670 5.918 5.670 5.780 9,904 +0.15(+2.66%)
Sep 24, 2019 5.920 5.920 5.630 5.630 2,921 -0.33(-5.54%)
Sep 23, 2019 5.760 6.160 5.760 5.960 13,714 +0.26(+4.56%)
Sep 20, 2019 6.230 6.320 5.700 5.700 12,100 -0.22(-3.72%)
Sep 19, 2019 5.920 5.965 5.880 5.920 1,667 +0.08(+1.37%)
Sep 18, 2019 5.820 5.880 5.783 5.840 3,047 +0.00(+0.00%)
Sep 17, 2019 5.810 6.050 5.780 5.840 5,609 +0.06(+1.04%)
Sep 16, 2019 5.800 5.990 5.780 5.780 14,354 -0.10(-1.70%)
Sep 13, 2019 5.570 5.880 5.560 5.880 17,900 +0.34(+6.14%)
Sep 12, 2019 5.550 5.585 5.529 5.540 4,013 -0.04(-0.72%)
Sep 11, 2019 5.490 5.580 5.370 5.580 4,037 +0.15(+2.76%)
Sep 10, 2019 5.420 5.607 5.420 5.430 2,484 -0.12(-2.18%)
Sep 09, 2019 5.599 5.750 5.550 5.551 14,019 -0.12(-2.10%)
Sep 06, 2019 5.600 5.733 5.600 5.670 300 +0.00(+0.00%)
Sep 05, 2019 5.460 5.670 5.300 5.670 1,947 +0.29(+5.39%)
Sep 04, 2019 5.350 5.529 5.300 5.380 5,252 +0.00(+0.00%)
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.