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

Amrep Corp (NY: AXR )

30.69 +0.13 (+0.43%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Mar 29, 2019 5.700 5.780 5.700 5.750 900 +0.08(+1.41%)
Mar 28, 2019 5.700 5.730 5.660 5.670 1,403 -0.03(-0.53%)
Mar 27, 2019 5.710 5.710 5.600 5.700 878 -0.05(-0.87%)
Mar 26, 2019 5.670 5.900 5.670 5.750 2,286 +0.10(+1.77%)
Mar 25, 2019 5.747 6.217 5.650 5.650 7,725 -0.10(-1.74%)
Mar 22, 2019 5.600 5.750 5.600 5.750 900 +0.22(+3.98%)
Mar 21, 2019 5.290 5.739 5.290 5.530 7,801 +0.19(+3.48%)
Mar 20, 2019 5.110 5.344 5.070 5.344 1,027 +0.19(+3.77%)
Mar 19, 2019 5.170 5.210 5.150 5.150 3,040 -0.01(-0.19%)
Mar 18, 2019 5.520 5.540 5.010 5.160 6,187 -0.36(-6.52%)
Mar 15, 2019 5.520 5.520 5.420 5.520 900 -0.03(-0.54%)
Mar 13, 2019 5.550 5.550 5.550 0 -0.05(-0.89%)
Mar 12, 2019 5.580 5.730 5.550 5.600 4,913 +0.00(+0.00%)
Mar 11, 2019 5.740 5.740 5.570 5.600 19,832 -0.10(-1.75%)
Mar 08, 2019 5.720 6.020 5.700 5.700 10,600 +0.02(+0.35%)
Mar 07, 2019 5.920 5.920 5.680 5.680 7,881 -0.23(-3.91%)
Mar 06, 2019 5.650 6.100 5.647 5.911 14,267 +0.20(+3.52%)
Mar 05, 2019 5.650 5.710 5.650 5.710 1,648 +0.03(+0.53%)
Mar 04, 2019 5.790 5.980 5.680 5.680 9,425 -0.11(-1.90%)
Mar 01, 2019 5.960 6.030 5.790 5.790 700 -0.19(-3.18%)
Feb 28, 2019 5.850 6.019 5.850 5.980 1,349 +0.02(+0.34%)
Feb 27, 2019 5.960 6.008 5.891 5.960 1,856 -0.02(-0.33%)
Feb 26, 2019 5.910 6.160 5.910 5.980 11,660 -0.08(-1.32%)
Feb 25, 2019 6.020 6.060 6.010 6.060 2,208 -0.01(-0.17%)
Feb 22, 2019 6.050 6.130 6.030 6.070 3,900 +0.01(+0.12%)
Feb 21, 2019 6.170 6.310 5.910 6.063 10,608 -0.10(-1.58%)
Feb 20, 2019 6.820 6.820 6.160 6.160 31,962 -0.66(-9.68%)
Feb 19, 2019 6.620 6.820 6.620 6.820 970 +0.35(+5.41%)
Feb 15, 2019 6.310 6.680 6.310 6.470 3,600 +0.11(+1.73%)
Feb 14, 2019 6.210 6.420 6.210 6.360 2,638 +0.15(+2.42%)
Feb 13, 2019 6.210 6.210 6.210 6.210 236 +0.00(+0.00%)
Feb 12, 2019 6.210 6.210 6.210 6.210 253 +0.00(+0.00%)
Feb 11, 2019 6.210 6.210 6.210 6.210 258 -0.13(-2.05%)
Feb 08, 2019 6.320 6.340 6.320 6.340 1,600 +0.04(+0.63%)
Feb 07, 2019 6.140 6.300 6.140 6.300 3,018 +0.01(+0.16%)
Feb 06, 2019 6.140 6.290 6.140 6.290 265 +0.15(+2.44%)
Feb 05, 2019 6.190 6.265 6.140 6.140 71,428 -0.04(-0.65%)
Feb 04, 2019 6.270 6.270 6.180 6.180 1,467 -0.24(-3.74%)
Feb 01, 2019 6.276 6.509 6.185 6.420 7,600 +0.20(+3.22%)
Jan 31, 2019 6.290 6.330 6.220 6.220 1,604 -0.08(-1.34%)
Jan 30, 2019 6.311 6.311 6.304 6.304 591 -0.06(-0.87%)
Jan 29, 2019 6.520 6.650 6.290 6.360 15,228 -0.17(-2.60%)
Jan 28, 2019 6.740 6.740 6.490 6.530 1,522 -0.27(-3.97%)
Jan 25, 2019 6.840 6.840 6.610 6.800 1,400 -0.04(-0.58%)
Jan 24, 2019 6.590 6.840 6.550 6.840 3,170 +0.34(+5.23%)
Jan 23, 2019 6.500 6.500 6.500 6.500 209 -0.09(-1.37%)
Jan 22, 2019 6.400 6.590 6.300 6.590 1,712 +0.15(+2.33%)
Jan 18, 2019 6.510 6.770 6.420 6.440 5,300 +0.08(+1.26%)
Jan 17, 2019 6.360 6.360 6.360 6.360 267 -0.20(-3.05%)
Jan 16, 2019 6.340 6.610 6.340 6.560 804 +0.26(+4.13%)
Jan 15, 2019 6.300 6.300 6.300 6.300 140 -0.10(-1.56%)
Jan 14, 2019 6.400 6.850 6.390 6.400 6,854 -0.08(-1.23%)
Jan 11, 2019 6.370 6.480 6.310 6.480 1,500 +0.15(+2.37%)
Jan 10, 2019 6.500 6.820 6.330 6.330 6,874 -0.01(-0.16%)
Jan 09, 2019 6.800 6.800 6.340 6.340 787 -0.42(-6.21%)
Jan 08, 2019 6.760 6.760 6.760 6.760 20 +0.00(+0.00%)
Jan 07, 2019 6.300 6.760 6.300 6.760 505 +0.22(+3.36%)
Jan 04, 2019 6.280 6.540 6.280 6.540 300 +0.32(+5.14%)
Jan 03, 2019 5.860 6.290 5.860 6.220 1,690 +0.40(+6.87%)
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.