UK markets close in 1 hour 37 minutes

AMREP Corporation (AXR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.26+0.09 (+0.41%)
As of 09:30AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202422.2622.2622.2622.2622.26100
18 Apr 202421.2522.2421.1822.1722.175,500
17 Apr 202421.6021.6020.8121.5921.593,000
16 Apr 202420.9721.6020.8321.4521.454,500
15 Apr 202421.3621.7520.9620.9620.962,700
12 Apr 202421.9421.9921.1921.5421.546,800
11 Apr 202422.0022.0021.8021.9321.9311,300
10 Apr 202421.7622.0021.5922.0022.002,400
09 Apr 202421.8521.8521.6321.7921.792,200
08 Apr 202422.0022.0621.5921.8521.856,300
05 Apr 202421.5922.0021.5922.0022.002,100
04 Apr 202421.8222.4421.8221.8221.821,600
03 Apr 202421.7922.4121.7921.9821.988,700
02 Apr 202422.8722.8721.4222.0422.045,900
01 Apr 202423.2423.7523.0523.2523.2513,600
28 Mar 202423.2423.2423.2423.2423.24600
27 Mar 202422.6423.2522.6423.2523.252,700
26 Mar 202420.8322.2520.5622.2522.258,800
25 Mar 202420.4821.3819.9821.0321.0316,000
22 Mar 202422.6222.6219.3820.6220.6216,700
21 Mar 202423.6023.8022.3222.7022.707,100
20 Mar 202423.5024.0723.5024.0724.07600
19 Mar 202424.1024.3323.6523.8323.834,700
18 Mar 202424.0224.3623.8724.0024.005,200
15 Mar 202424.1124.3623.0724.3624.367,500
14 Mar 202423.7524.1523.3624.0524.054,400
13 Mar 202422.9223.7522.6523.7523.757,500
12 Mar 202423.7523.7522.8023.1323.133,700
11 Mar 202423.1023.7022.8023.4323.435,200
08 Mar 202422.9023.7622.5023.0023.005,500
07 Mar 202422.6022.8422.0022.8422.844,400
06 Mar 202421.7022.8021.7022.5022.505,300
05 Mar 202421.7222.3121.7221.9721.972,500
04 Mar 202421.6422.4621.2922.1122.115,500
01 Mar 202421.3021.6421.3021.6421.642,300
29 Feb 202421.1021.4120.7621.4121.412,500
28 Feb 202420.9120.9220.4520.8120.812,100
27 Feb 202421.0521.5021.0521.1321.131,200
26 Feb 202421.4021.4020.7421.1021.103,400
23 Feb 202421.4822.6221.1521.4521.456,100
22 Feb 202421.6721.6720.7321.3421.342,600
21 Feb 202421.0021.4421.0021.0921.092,600
20 Feb 202420.7021.4220.7021.1221.126,700
16 Feb 202421.2621.2620.7020.7120.714,700
15 Feb 202421.6922.0221.5421.6121.613,400
14 Feb 202421.6421.9921.0321.7521.759,000
13 Feb 202420.1521.5020.1521.5021.505,600
12 Feb 202420.2320.9120.0520.3920.393,200
09 Feb 202420.6020.7420.4020.4020.404,400
08 Feb 202421.2221.3220.9220.9220.921,100
07 Feb 202421.3521.7121.3521.5421.542,400
06 Feb 202420.4021.2020.2821.2021.203,200
05 Feb 202419.8320.3019.2920.3020.3010,800
02 Feb 202420.0020.0118.5419.6619.6619,300
01 Feb 202421.4821.4819.6120.0820.0810,400
31 Jan 202421.3021.3820.0020.3820.3852,700
30 Jan 202421.3921.4020.9921.3821.385,400
29 Jan 202420.5521.3019.7220.9120.9110,300
26 Jan 202421.1021.7920.9021.1021.105,700
25 Jan 202420.7621.4020.7621.3721.372,800
24 Jan 202421.2621.5020.7720.7720.773,100
23 Jan 202421.8121.8121.2721.2721.272,100
22 Jan 202421.9922.1821.0121.3521.359,600
19 Jan 202421.5221.5221.5221.5221.521,300
18 Jan 202421.4522.0021.4521.8521.8517,600
17 Jan 202421.5722.2521.2821.7021.704,900
16 Jan 202422.0922.1321.8721.8721.872,800
12 Jan 202421.4022.0021.4022.0022.001,800
11 Jan 202421.6822.0421.4121.5421.549,900
10 Jan 202421.6622.5021.6021.6821.687,100
09 Jan 202421.6121.6120.6621.5521.558,000
08 Jan 202421.8022.0021.2621.6021.606,900
05 Jan 202420.1822.1620.1821.7521.7520,800
04 Jan 202421.1321.6120.3220.3220.3217,100
03 Jan 202421.5921.9821.3021.8321.831,900
02 Jan 202421.6422.1721.6422.0022.003,200
29 Dec 202322.1522.1621.1221.9721.972,800
28 Dec 202322.0422.3121.7422.0622.065,500
27 Dec 202322.0122.2521.9422.0022.004,800
26 Dec 202321.9521.9521.6021.7221.722,300
22 Dec 202321.5422.0821.5421.7521.759,600
21 Dec 202321.7622.1621.2021.5921.597,400
20 Dec 202321.6522.5821.1021.6521.6513,700
19 Dec 202320.7221.3120.2821.1521.158,300
18 Dec 202320.2520.7220.2520.7220.721,800
15 Dec 202320.7020.7020.0320.4520.453,500
14 Dec 202320.2820.7020.2820.5620.563,700
13 Dec 202320.2520.7520.1220.5020.506,600
12 Dec 202318.7120.7618.4720.2520.2518,900
11 Dec 202320.1020.4519.9020.3020.3013,000
08 Dec 202319.0020.3018.8019.8719.8715,100
07 Dec 202318.6719.7418.5519.0019.009,700
06 Dec 202319.0419.8918.6518.6518.6512,400
05 Dec 202318.7219.5618.7219.0019.0010,500
04 Dec 202317.5018.7617.5018.6918.698,900
01 Dec 202316.3217.3816.3217.3817.3810,700
30 Nov 202317.0217.1416.3316.3316.3312,200
29 Nov 202316.7017.0516.7016.8016.806,100
28 Nov 202316.6017.0516.6016.9016.902,700
27 Nov 202317.0017.0016.7016.7016.702,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...