Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amrep Corp (NY: AXR )

20.60 +0.32 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2003 9.370 9.420 9.370 9.400 1,600 +0.06(+0.64%)
Apr 29, 2003 9.400 9.400 9.290 9.340 2,800 -0.01(-0.11%)
Apr 28, 2003 9.080 9.350 9.080 9.350 1,800 +0.28(+3.09%)
Apr 25, 2003 9.050 9.070 9.050 9.070 800 +0.02(+0.22%)
Apr 24, 2003 8.950 9.050 8.950 9.050 4,500 +0.15(+1.69%)
Apr 23, 2003 8.700 8.900 8.700 8.900 3,800 +0.22(+2.53%)
Apr 22, 2003 8.680 8.680 8.680 8.680 400 -0.02(-0.23%)
Apr 21, 2003 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Apr 17, 2003 8.700 8.780 8.690 8.700 19,900 +0.01(+0.12%)
Apr 16, 2003 8.600 8.710 8.600 8.690 11,100 -0.01(-0.11%)
Apr 15, 2003 8.430 8.800 8.430 8.700 55,900 +0.27(+3.20%)
Apr 14, 2003 8.360 8.430 8.360 8.430 1,000 +0.07(+0.84%)
Apr 11, 2003 8.330 8.360 8.330 8.360 3,900 +0.05(+0.60%)
Apr 10, 2003 8.310 8.310 8.310 8.310 100 +0.00(+0.00%)
Apr 09, 2003 8.310 8.310 8.310 8.310 1,600 +0.01(+0.12%)
Apr 08, 2003 8.440 8.440 8.300 8.300 7,500 -0.14(-1.66%)
Apr 07, 2003 8.400 8.440 8.360 8.440 8,500 +0.03(+0.36%)
Apr 04, 2003 8.480 8.490 8.400 8.410 2,700 -0.09(-1.06%)
Apr 03, 2003 8.580 8.580 8.450 8.500 1,100 -0.11(-1.28%)
Apr 02, 2003 8.700 8.700 8.610 8.610 12,300 -0.09(-1.03%)
Apr 01, 2003 8.700 8.730 8.690 8.700 30,400 +0.01(+0.12%)
Mar 31, 2003 8.700 8.710 8.690 8.690 8,900 -0.01(-0.11%)
Mar 28, 2003 8.600 8.710 8.600 8.700 6,500 +0.14(+1.64%)
Mar 27, 2003 8.560 8.560 8.560 8.560 100 +0.01(+0.12%)
Mar 26, 2003 8.500 8.550 8.500 8.550 7,200 +0.01(+0.12%)
Mar 25, 2003 8.590 8.590 8.520 8.540 600 -0.11(-1.27%)
Mar 24, 2003 8.700 8.800 8.650 8.650 3,500 -0.03(-0.35%)
Mar 21, 2003 8.510 8.680 8.510 8.680 3,200 +0.18(+2.12%)
Mar 20, 2003 8.500 8.500 8.500 8.500 500 -0.10(-1.16%)
Mar 19, 2003 8.600 8.600 8.600 8.600 100 -0.06(-0.69%)
Mar 18, 2003 8.660 8.660 8.660 8.660 300 -0.09(-1.03%)
Mar 17, 2003 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Mar 14, 2003 8.690 8.750 8.600 8.750 4,700 +0.15(+1.74%)
Mar 13, 2003 8.390 8.600 8.350 8.600 2,400 +0.26(+3.12%)
Mar 12, 2003 8.290 8.340 8.260 8.340 2,800 +0.09(+1.09%)
Mar 11, 2003 8.290 8.300 8.250 8.250 2,200 +0.01(+0.12%)
Mar 10, 2003 8.170 8.240 8.170 8.240 1,900 +0.11(+1.35%)
Mar 07, 2003 8.140 8.140 8.120 8.130 1,800 -0.02(-0.25%)
Mar 06, 2003 8.110 8.150 8.100 8.150 2,900 +0.00(+0.00%)
Mar 05, 2003 8.200 8.200 8.120 8.150 4,000 +0.00(+0.00%)
Mar 04, 2003 8.120 8.170 8.110 8.150 3,100 +0.04(+0.49%)
Mar 03, 2003 8.100 8.110 8.100 8.110 1,800 +0.07(+0.87%)
Feb 28, 2003 7.960 8.040 7.960 8.040 2,500 +0.12(+1.52%)
Feb 27, 2003 7.990 7.990 7.920 7.920 3,500 -0.07(-0.88%)
Feb 26, 2003 7.990 7.990 7.990 7.990 100 +0.05(+0.63%)
Feb 25, 2003 8.050 8.050 7.850 7.940 8,800 -0.11(-1.37%)
Feb 24, 2003 7.970 8.050 7.970 8.050 1,300 +0.05(+0.63%)
Feb 21, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Feb 20, 2003 8.000 8.000 8.000 8.000 100 +0.08(+1.01%)
Feb 19, 2003 7.920 7.920 7.920 7.920 0 +0.00(+0.00%)
Feb 18, 2003 7.930 7.930 7.920 7.920 2,100 -0.01(-0.13%)
Feb 14, 2003 7.940 7.940 7.920 7.930 500 +0.01(+0.13%)
Feb 13, 2003 7.920 7.920 7.920 7.920 0 +0.00(+0.00%)
Feb 12, 2003 8.000 8.000 7.920 7.920 4,300 -0.18(-2.22%)
Feb 11, 2003 8.090 8.100 8.090 8.100 1,100 +0.00(+0.00%)
Feb 10, 2003 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Feb 07, 2003 8.100 8.100 8.100 8.100 300 -0.02(-0.25%)
Feb 06, 2003 8.120 8.120 8.120 8.120 100 +0.04(+0.50%)
Feb 05, 2003 8.030 8.080 8.030 8.080 800 +0.09(+1.13%)
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.