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

Amrep Corp (NY: AXR )

21.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2020 5.950 6.100 5.810 6.097 6,700 +0.10(+1.62%)
Jan 30, 2020 5.930 6.057 5.760 6.000 7,809 +0.00(+0.00%)
Jan 29, 2020 6.100 6.100 5.885 6.000 6,151 -0.07(-1.15%)
Jan 28, 2020 6.180 6.180 5.870 6.070 9,211 -0.02(-0.33%)
Jan 27, 2020 6.090 6.200 5.910 6.090 8,612 +0.08(+1.33%)
Jan 24, 2020 6.280 6.280 5.850 6.010 9,200 +0.06(+1.01%)
Jan 23, 2020 5.740 6.070 5.700 5.950 9,784 +0.24(+4.20%)
Jan 22, 2020 5.830 6.140 5.710 5.710 8,305 -0.24(-4.03%)
Jan 21, 2020 5.880 6.110 5.707 5.950 10,697 +0.15(+2.59%)
Jan 17, 2020 5.740 5.950 5.720 5.800 10,400 -0.08(-1.36%)
Jan 16, 2020 5.890 5.990 5.880 5.880 1,455 -0.03(-0.51%)
Jan 15, 2020 5.840 5.970 5.650 5.910 4,271 +0.32(+5.72%)
Jan 14, 2020 5.650 5.940 5.590 5.590 4,316 -0.22(-3.79%)
Jan 13, 2020 5.630 5.920 5.610 5.810 6,819 +0.08(+1.48%)
Jan 10, 2020 5.710 5.790 5.600 5.725 4,900 -0.08(-1.38%)
Jan 09, 2020 5.720 5.825 5.600 5.805 4,907 +0.10(+1.84%)
Jan 08, 2020 5.750 5.770 5.590 5.700 5,611 -0.10(-1.72%)
Jan 07, 2020 5.520 5.800 5.510 5.800 4,022 +0.10(+1.75%)
Jan 06, 2020 5.620 5.880 5.450 5.700 4,768 +0.01(+0.18%)
Jan 03, 2020 5.640 5.905 5.640 5.690 11,100 -0.26(-4.37%)
Jan 02, 2020 5.860 5.960 5.840 5.950 1,077 -0.03(-0.50%)
Dec 31, 2019 5.810 5.980 5.810 5.980 2,300 +0.19(+3.28%)
Dec 30, 2019 5.499 5.790 5.499 5.790 876 +0.05(+0.87%)
Dec 27, 2019 5.740 5.740 5.740 5.740 200 +0.14(+2.50%)
Dec 26, 2019 5.610 5.770 5.600 5.600 27,776 -0.02(-0.36%)
Dec 24, 2019 5.870 5.870 5.560 5.620 5,100 -0.06(-1.06%)
Dec 23, 2019 5.870 5.870 5.630 5.680 7,699 -0.04(-0.70%)
Dec 20, 2019 6.050 6.050 5.530 5.720 15,500 -0.07(-1.21%)
Dec 19, 2019 6.050 6.050 5.790 5.790 2,435 -0.08(-1.36%)
Dec 18, 2019 6.040 6.200 5.870 5.870 12,873 -0.03(-0.51%)
Dec 17, 2019 5.980 6.050 5.680 5.900 26,858 +0.00(+0.00%)
Dec 16, 2019 5.910 6.110 5.730 5.900 86,226 -0.24(-3.91%)
Dec 13, 2019 6.200 6.200 5.940 6.140 3,700 -0.06(-0.97%)
Dec 12, 2019 5.930 6.220 5.930 6.200 1,357 +0.27(+4.55%)
Dec 11, 2019 6.220 6.220 5.870 5.930 6,795 -0.17(-2.79%)
Dec 10, 2019 5.980 6.170 5.820 6.100 1,229 +0.10(+1.67%)
Dec 09, 2019 6.160 6.340 5.980 6.000 9,861 +0.01(+0.17%)
Dec 06, 2019 6.000 6.300 5.990 5.990 17,700 +0.13(+2.22%)
Dec 05, 2019 5.830 5.880 5.730 5.860 8,455 -0.11(-1.84%)
Dec 04, 2019 5.970 6.210 5.710 5.970 2,552 +0.04(+0.67%)
Dec 03, 2019 5.710 5.980 5.640 5.930 3,898 +0.08(+1.37%)
Dec 02, 2019 5.980 5.980 5.850 5.850 2,184 -0.15(-2.42%)
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%)
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.