AXR - AMREP Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 20204.74004.74004.70004.71004.71001,400
Jul 06, 20204.70004.80004.70004.74004.74004,400
Jul 02, 20204.90004.90004.60004.68004.68009,300
Jul 01, 20204.43004.56004.43004.56004.560027,800
Jun 30, 20204.55004.55004.50004.51004.510014,400
Jun 29, 20204.45004.53004.45004.45004.45002,000
Jun 26, 20204.49004.55004.46004.49004.49003,200
Jun 25, 20204.54004.55004.42004.46004.46006,300
Jun 24, 20204.60004.60004.50004.50004.50005,700
Jun 23, 20204.61004.61004.61004.61004.6100200
Jun 22, 20204.60004.60004.60004.60004.6000-
Jun 19, 20204.60004.60004.53004.60004.600041,600
Jun 18, 20204.59004.61004.53004.57004.57002,000
Jun 17, 20204.54004.68004.53004.56004.56001,200
Jun 16, 20204.62004.62004.54004.54004.54005,000
Jun 15, 20204.40004.49004.40004.49004.49002,100
Jun 12, 20204.49004.50004.43004.50004.50004,300
Jun 11, 20204.52004.52004.35004.35004.35007,000
Jun 10, 20204.56004.56004.56004.56004.5600200
Jun 09, 20204.64004.64004.57004.57004.57003,300
Jun 08, 20204.78004.85004.60004.63004.630018,400
Jun 05, 20204.68004.78004.63004.64004.64007,100
Jun 04, 20204.80004.80004.59004.59004.59001,400
Jun 03, 20204.46004.53004.42004.42004.42002,600
Jun 02, 20204.60004.65004.43004.43004.43007,200
Jun 01, 20204.21004.21004.21004.21004.2100-
May 29, 20204.28004.28004.21004.21004.210021,600
May 28, 20204.46004.46004.20004.24004.24001,400
May 27, 20204.52004.52004.25004.29004.29006,700
May 26, 20204.61004.61004.40004.40004.4000600
May 22, 20204.28004.28004.28004.28004.2800-
May 21, 20204.28004.28004.28004.28004.28001,300
May 20, 20204.45004.50004.45004.50004.5000600
May 19, 20204.39004.39004.39004.39004.3900-
May 18, 20204.47004.48004.39004.39004.39001,400
May 15, 20204.22004.22004.22004.22004.2200-
May 14, 20204.35004.35004.22004.22004.22001,200
May 13, 20204.38004.38004.36004.36004.3600500
May 12, 20204.42004.43004.42004.43004.4300300
May 11, 20204.52004.73004.36004.36004.36003,900
May 08, 20204.56004.62004.50004.55004.55002,900
May 07, 20204.45004.53004.45004.49004.4900600
May 06, 20204.30004.39004.25004.39004.3900900
May 05, 20204.36004.36004.25004.36004.36001,100
May 04, 20204.38004.42004.18004.18004.180016,500
May 01, 20204.93004.95004.12004.40004.400044,300
Apr 30, 20204.38004.99004.36004.84004.840040,100
Apr 29, 20204.19004.36004.19004.36004.36008,100
Apr 28, 20204.07004.07004.07004.07004.0700-
Apr 27, 20204.06004.10004.03004.07004.070017,700
Apr 24, 20204.08004.11004.00004.01004.01006,700
Apr 23, 20204.14004.14004.04004.04004.0400500
Apr 22, 20204.20004.20004.02004.14004.14004,800
Apr 21, 20204.15004.15004.04004.07004.07003,400
Apr 20, 20204.10004.18004.10004.15004.15007,200
Apr 17, 20204.17004.17004.09004.10004.100017,100
Apr 16, 20204.17004.23004.01004.01004.01003,500
Apr 15, 20204.20004.25004.18004.25004.25002,500
Apr 14, 20204.30004.35004.30004.30004.30003,100
Apr 13, 20204.38004.38004.30004.35004.35006,400
Apr 09, 20204.13004.60004.13004.38004.380026,900
Apr 08, 20204.15004.33004.08004.15004.150026,100
Apr 07, 20204.32004.45003.98004.19004.190014,200
Apr 06, 20204.45004.45004.26004.26004.26001,100
Apr 03, 20204.42004.57004.19004.36004.36002,700
Apr 02, 20204.40004.40004.34004.35004.35006,000
Apr 01, 20204.74004.81004.54004.54004.54002,700
Mar 31, 20204.88004.88004.80004.80004.80001,700
Mar 30, 20205.10005.10004.89004.89004.89001,800
Mar 27, 20204.95004.95004.95004.95004.95001,500
Mar 26, 20204.99005.10004.99005.00005.00006,200
Mar 25, 20204.99004.99004.83004.88004.88005,200
Mar 24, 20204.95004.95004.90004.90004.90001,300
Mar 23, 20204.63004.87004.63004.75004.75009,300
Mar 20, 20205.01005.11005.00005.00005.00003,800
Mar 19, 20204.77005.10004.65005.10005.10004,800
Mar 18, 20204.95005.07004.71004.91004.91006,700
Mar 17, 20204.92005.42004.92005.28005.28009,700
Mar 16, 20205.20005.20004.97005.15005.15002,100
Mar 13, 20205.50005.50005.11005.27005.27006,400
Mar 12, 20205.01005.44005.01005.40005.400016,500
Mar 11, 20205.12005.25005.10005.14005.140015,900
Mar 10, 20206.00006.00005.57005.57005.57001,400
Mar 09, 20205.72005.72005.41005.41005.4100900
Mar 06, 20205.65005.78005.60005.65005.650017,100
Mar 05, 20206.00006.00005.65005.67005.67001,100
Mar 04, 20205.99006.00005.99005.99005.9900800
Mar 03, 20205.75005.99005.75005.99005.99001,800
Mar 02, 20205.86005.88005.75005.80005.800010,500
Feb 28, 20205.70005.88005.70005.86005.86001,300
Feb 27, 20206.00006.00005.90005.90005.90004,000
Feb 26, 20206.10006.10005.90006.00006.00006,700
Feb 25, 20206.10006.10006.10006.10006.1000-
Feb 24, 20206.06006.10006.06006.10006.1000800
Feb 21, 20206.01006.16005.97006.05006.05003,700
Feb 20, 20206.00006.12005.96006.10006.100060,800
Feb 19, 20205.95005.95005.95005.95005.9500-
Feb 18, 20205.95005.95005.95005.95005.9500300
Feb 14, 20206.03006.06006.00006.06006.060036,300
Feb 13, 20205.74005.90005.74005.90005.90002,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...