Amrep Corp (NY: AXR )

13.50 USD +0.20 (+1.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 12.97 13.50 12.97 13.50 1,559 +0.20(+1.50%)
Dec 02, 2021 13.19 13.32 12.97 13.30 1,975 +0.33(+2.54%)
Dec 01, 2021 12.90 13.25 12.90 12.97 15,642 +0.47(+3.76%)
Nov 30, 2021 13.34 13.72 12.50 12.50 1,508 -1.09(-8.02%)
Nov 29, 2021 13.94 13.94 13.38 13.59 2,143 +0.37(+2.80%)
Nov 26, 2021 13.63 13.63 13.22 13.22 1,705 -0.57(-4.13%)
Nov 24, 2021 13.12 14.06 12.00 13.79 10,158 +0.55(+4.15%)
Nov 23, 2021 13.69 13.91 13.24 13.24 10,515 -0.53(-3.85%)
Nov 22, 2021 13.60 13.82 13.60 13.77 1,151 +0.07(+0.51%)
Nov 19, 2021 13.91 13.91 13.50 13.70 6,185 -0.10(-0.72%)
Nov 18, 2021 13.80 13.82 13.80 13.80 1,810 +0.20(+1.47%)
Nov 17, 2021 13.96 13.96 13.60 13.60 2,536 -0.40(-2.86%)
Nov 16, 2021 14.00 14.35 13.55 14.00 6,108 -0.24(-1.69%)
Nov 15, 2021 15.74 15.74 14.06 14.24 7,303 -1.26(-8.13%)
Nov 12, 2021 15.99 15.99 15.50 15.50 1,069 -0.22(-1.43%)
Nov 11, 2021 15.60 16.28 15.03 15.72 5,174 -0.16(-0.98%)
Nov 10, 2021 16.05 15.88 15.88 778 -0.35(-2.16%)
Nov 09, 2021 15.74 16.58 15.37 16.23 18,811 +0.91(+5.94%)
Nov 08, 2021 14.94 15.65 14.73 15.32 10,385 +0.33(+2.20%)
Nov 05, 2021 14.23 14.99 14.23 14.99 12,930 +0.49(+3.38%)
Nov 04, 2021 14.36 14.93 14.36 14.50 9,785 +0.27(+1.90%)
Nov 03, 2021 14.18 14.37 14.18 14.23 2,716 -0.09(-0.63%)
Nov 02, 2021 14.92 14.92 14.12 14.32 6,658 +0.08(+0.56%)
Nov 01, 2021 13.89 14.45 13.80 14.24 12,292 +0.22(+1.57%)
Oct 29, 2021 14.02 14.02 14.02 14.02 541 +0.00(+0.00%)
Oct 28, 2021 14.56 14.56 13.98 14.02 4,362 -0.38(-2.64%)
Oct 27, 2021 14.46 14.46 14.38 14.40 1,653 +0.09(+0.63%)
Oct 26, 2021 13.55 14.72 14.31 12,035 -0.05(-0.33%)
Oct 25, 2021 14.63 14.81 14.11 14.36 59,089 -0.14(-0.98%)
Oct 22, 2021 14.40 15.00 14.40 14.50 14,781 +0.07(+0.49%)
Oct 21, 2021 14.54 15.20 14.10 14.43 11,023 -0.81(-5.31%)
Oct 20, 2021 14.96 15.24 14.95 15.24 1,894 +0.04(+0.26%)
Oct 19, 2021 14.84 15.27 14.79 15.20 6,616 +0.36(+2.43%)
Oct 18, 2021 14.99 15.28 14.75 14.84 17,991 -0.36(-2.37%)
Oct 15, 2021 15.22 15.23 15.08 15.20 3,513 +0.10(+0.66%)
Oct 14, 2021 15.09 15.51 15.09 15.10 9,186 -0.14(-0.92%)
Oct 13, 2021 15.37 15.52 14.83 15.24 11,024 -0.23(-1.52%)
Oct 12, 2021 15.29 15.68 15.14 15.47 3,670 -0.26(-1.68%)
Oct 11, 2021 15.25 15.74 14.84 15.74 1,218 +0.50(+3.26%)
Oct 08, 2021 15.73 15.73 15.11 15.24 2,325 -0.26(-1.66%)
Oct 07, 2021 15.40 15.74 14.87 15.50 11,236 -0.10(-0.64%)
Oct 06, 2021 15.32 15.60 15.02 15.60 1,734 +0.20(+1.30%)
Oct 05, 2021 14.50 15.73 14.50 15.40 8,196 +0.90(+6.21%)
Oct 04, 2021 14.50 15.11 14.50 14.50 1,474 +0.00(+0.00%)
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.