Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 6:33PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

AMREP Corp. (AXR)

At 4:00PM ET: 13.60   0.10 (0.73%)

MORE ON AXR

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 13.82 13.82 13.60 13.70 1,700 13.70 20-Nov-09 13.25 13.59 13.12 13.59 2,400 13.59 19-Nov-09 13.46 13.46 13.23 13.37 4,100 13.37 18-Nov-09 13.52 13.60 13.27 13.50 1,800 13.50 17-Nov-09 13.74 14.02 13.52 13.52 6,000 13.52 16-Nov-09 13.60 13.73 13.27 13.73 2,000 13.73 13-Nov-09 13.54 13.59 13.11 13.43 6,000 13.43 12-Nov-09 13.79 14.13 13.42 13.42 14,600 13.42 11-Nov-09 13.63 14.03 13.37 13.88 4,100 13.88 10-Nov-09 13.51 14.24 13.39 13.50 7,000 13.50 9-Nov-09 13.20 14.00 13.20 13.74 7,000 13.74 6-Nov-09 13.13 13.84 13.13 13.46 2,600 13.46 5-Nov-09 13.21 13.21 13.01 13.20 600 13.20 4-Nov-09 13.07 13.80 13.07 13.17 6,100 13.17 3-Nov-09 12.98 13.18 12.80 13.07 2,800 13.07 2-Nov-09 12.15 13.03 12.09 13.00 11,300 13.00 30-Oct-09 13.59 13.72 12.10 12.17 12,700 12.17 29-Oct-09 13.74 13.94 13.58 13.75 3,500 13.75 28-Oct-09 13.57 13.75 13.57 13.57 1,300 13.57 27-Oct-09 13.66 14.17 13.40 13.55 7,000 13.55 26-Oct-09 13.83 14.41 13.41 13.52 4,700 13.52 23-Oct-09 14.08 14.19 13.60 13.65 2,000 13.65 22-Oct-09 14.36 14.64 13.75 14.04 11,100 14.04 21-Oct-09 14.29 14.64 14.14 14.30 15,500 14.30 20-Oct-09 14.29 14.50 14.22 14.25 2,100 14.25 19-Oct-09 14.11 14.50 13.40 14.20 8,600 14.20 16-Oct-09 14.59 14.62 14.00 14.00 4,800 14.00 15-Oct-09 14.75 14.82 14.53 14.72 3,900 14.72 14-Oct-09 14.71 14.93 14.64 14.92 3,300 14.92 13-Oct-09 14.31 14.72 14.03 14.72 9,100 14.72 12-Oct-09 14.05 14.24 14.00 14.10 5,900 14.10 9-Oct-09 13.93 14.06 13.76 13.92 6,800 13.92 8-Oct-09 13.40 14.14 13.40 14.01 5,800 14.01 7-Oct-09 14.13 14.13 13.16 13.28 3,800 13.28 6-Oct-09 13.15 14.40 13.15 14.11 16,000 14.11 5-Oct-09 12.95 13.75 12.95 13.01 10,600 13.01 2-Oct-09 12.88 13.12 12.75 13.00 4,100 13.00 1-Oct-09 13.33 13.37 12.77 13.06 15,500 13.06 30-Sep-09 13.48 14.82 13.20 13.20 23,500 13.20 29-Sep-09 13.53 14.13 13.40 13.40 14,400 13.40 28-Sep-09 14.48 14.48 13.39 13.45 11,200 13.45 25-Sep-09 14.15 14.64 14.15 14.48 2,100 14.48 24-Sep-09 14.30 14.30 13.78 14.12 6,100 14.12 23-Sep-09 15.01 15.04 14.17 14.17 11,400 14.17 22-Sep-09 14.69 15.39 14.68 15.03 8,800 15.03 21-Sep-09 14.37 14.77 14.26 14.70 10,900 14.70 18-Sep-09 13.96 14.67 13.96 14.67 10,000 14.67 17-Sep-09 13.73 14.83 13.30 13.99 17,700 13.99 16-Sep-09 13.29 15.09 13.13 13.68 46,300 13.68 15-Sep-09 12.67 13.52 12.67 13.32 15,200 13.32 14-Sep-09 12.30 12.96 12.30 12.81 7,500 12.81 11-Sep-09 12.68 12.95 12.20 12.50 10,100 12.50 10-Sep-09 11.86 12.98 11.86 12.98 8,800 12.98 9-Sep-09 12.19 12.45 12.00 12.14 6,900 12.14 8-Sep-09 11.78 12.59 11.78 12.07 10,200 12.07 4-Sep-09 11.74 12.02 11.58 11.80 7,800 11.80 3-Sep-09 11.82 11.90 11.56 11.87 12,200 11.87 2-Sep-09 11.87 12.00 11.61 11.82 9,500 11.82 1-Sep-09 12.00 13.14 11.79 11.96 16,600 11.96 31-Aug-09 11.66 12.27 11.60 11.77 9,600 11.77 28-Aug-09 12.14 12.14 11.86 11.87 2,900 11.87 27-Aug-09 12.16 12.16 11.81 12.03 2,400 12.03 26-Aug-09 11.75 12.90 11.71 12.05 34,300 12.05 25-Aug-09 11.52 11.76 11.52 11.69 2,500 11.69 24-Aug-09 11.04 11.85 11.04 11.64 5,300 11.64 21-Aug-09 12.10 12.10 11.52 11.65 13,100 11.65 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions