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

Amrep Corp (NY: AXR )

20.60 UNCHANGED
Streaming Delayed 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, 2019 5.660 5.700 5.396 5.580 16,872 -0.13(-2.28%)
Apr 29, 2019 5.420 5.710 5.417 5.710 11,047 +0.29(+5.35%)
Apr 26, 2019 5.560 5.560 5.420 5.420 600 -0.04(-0.73%)
Apr 25, 2019 5.440 5.590 5.440 5.460 401 +0.06(+1.11%)
Apr 24, 2019 5.550 5.550 5.400 5.400 768 -0.19(-3.40%)
Apr 23, 2019 5.580 5.710 5.420 5.590 7,493 +0.00(+0.00%)
Apr 22, 2019 5.710 5.710 5.230 5.590 17,514 -0.20(-3.45%)
Apr 18, 2019 5.600 5.790 5.600 5.790 400 +0.16(+2.84%)
Apr 17, 2019 5.630 5.630 5.630 5.630 312 +0.03(+0.53%)
Apr 16, 2019 5.597 5.650 5.597 5.600 825 -0.02(-0.35%)
Apr 15, 2019 5.610 5.700 5.610 5.620 5,654 -0.10(-1.75%)
Apr 12, 2019 5.990 6.010 5.290 5.720 12,700 -0.19(-3.21%)
Apr 11, 2019 5.840 6.100 5.770 5.910 7,117 +0.07(+1.20%)
Apr 10, 2019 5.930 6.030 5.740 5.840 4,048 -0.05(-0.85%)
Apr 09, 2019 5.810 5.950 5.760 5.890 8,089 +0.11(+1.90%)
Apr 08, 2019 5.900 5.900 5.780 5.780 2,037 -0.04(-0.69%)
Apr 05, 2019 5.820 5.930 5.780 5.820 2,800 +0.08(+1.36%)
Apr 04, 2019 5.820 5.940 5.742 5.742 7,425 +0.02(+0.38%)
Apr 03, 2019 5.950 6.100 5.700 5.720 9,859 -0.19(-3.21%)
Apr 02, 2019 5.830 6.150 5.720 5.910 10,459 +0.09(+1.58%)
Apr 01, 2019 5.761 5.890 5.740 5.818 2,410 +0.07(+1.18%)
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%)
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.