AXR - AMREP Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20196.006.065.816.066.062,700
Jul 18, 20195.556.365.525.775.776,600
Jul 17, 20196.046.506.046.106.108,100
Jul 16, 20196.076.205.856.166.168,000
Jul 15, 20196.146.146.146.146.14-
Jul 12, 20196.276.396.146.146.14800
Jul 11, 20196.106.666.106.356.3532,500
Jul 10, 20196.536.776.306.466.4616,600
Jul 09, 20196.556.556.556.556.55-
Jul 08, 20196.606.606.506.556.552,400
Jul 05, 20196.376.656.376.656.65800
Jul 03, 20196.236.406.236.406.406,100
Jul 02, 20196.206.326.206.306.3015,300
Jul 01, 20196.316.316.046.046.048,100
Jun 28, 20196.866.866.566.866.862,800
Jun 27, 20196.547.006.546.866.862,800
Jun 26, 20196.066.146.006.056.052,800
Jun 25, 20195.755.835.755.835.831,100
Jun 24, 20195.605.945.455.705.7013,800
Jun 21, 20195.375.705.375.675.673,200
Jun 20, 20195.505.805.465.695.6925,100
Jun 19, 20195.175.645.175.465.4625,600
Jun 18, 20195.125.175.095.175.1732,000
Jun 17, 20195.155.155.075.095.0942,400
Jun 14, 20195.185.195.125.195.1910,900
Jun 13, 20195.195.195.195.195.191,100
Jun 12, 20195.205.215.175.195.195,000
Jun 11, 20195.225.245.225.245.241,800
Jun 10, 20195.245.265.075.175.175,300
Jun 07, 20195.305.305.195.245.244,600
Jun 06, 20195.405.405.305.305.3013,200
Jun 05, 20195.465.465.395.405.402,500
Jun 04, 20195.055.565.055.425.4223,700
Jun 03, 20195.125.125.005.055.055,400
May 31, 20195.115.165.065.165.162,200
May 30, 20195.155.175.055.155.1513,300
May 29, 20195.175.215.155.175.1711,100
May 28, 20195.315.315.125.125.122,000
May 24, 20195.345.345.195.315.3121,500
May 23, 20195.375.375.375.375.37100
May 22, 20195.345.395.265.345.341,300
May 21, 20195.345.405.245.395.3921,300
May 20, 20195.385.385.235.335.3310,700
May 17, 20195.585.625.365.405.4029,700
May 16, 20195.525.795.525.575.572,900
May 15, 20195.235.675.205.565.5637,500
May 14, 20195.275.345.095.175.174,500
May 13, 20195.295.335.235.335.331,100
May 10, 20195.505.505.405.405.4021,000
May 09, 20195.475.505.475.485.484,600
May 08, 20195.475.475.475.475.47500
May 07, 20195.475.505.475.475.471,200
May 06, 20195.505.515.455.495.4912,100
May 03, 20195.595.595.415.485.489,900
May 02, 20195.505.635.505.635.636,200
May 01, 20195.605.625.355.585.5819,600
Apr 30, 20195.665.705.405.585.5816,900
Apr 29, 20195.425.715.425.715.7111,000
Apr 26, 20195.565.565.425.425.42700
Apr 25, 20195.445.595.445.465.46400
Apr 24, 20195.555.555.405.405.40800
Apr 23, 20195.585.715.425.595.597,500
Apr 22, 20195.715.715.235.595.5917,500
Apr 18, 20195.605.795.605.795.79500
Apr 17, 20195.635.635.635.635.63300
Apr 16, 20195.605.655.605.605.60800
Apr 15, 20195.615.705.615.625.625,700
Apr 12, 20195.996.015.295.725.7212,800
Apr 11, 20195.846.105.775.915.917,100
Apr 10, 20195.936.035.745.845.844,000
Apr 09, 20195.815.955.765.895.898,100
Apr 08, 20195.905.905.785.785.782,000
Apr 05, 20195.825.935.785.825.822,800
Apr 04, 20195.825.945.745.745.747,400
Apr 03, 20195.956.105.705.725.729,900
Apr 02, 20195.836.155.725.915.9110,500
Apr 01, 20195.765.895.745.825.822,400
Mar 29, 20195.705.785.705.755.751,000
Mar 28, 20195.705.735.665.675.671,400
Mar 27, 20195.715.715.605.705.70900
Mar 26, 20195.675.905.675.755.752,300
Mar 25, 20195.756.225.655.655.657,700
Mar 22, 20195.605.755.605.755.75900
Mar 21, 20195.295.745.295.535.537,800
Mar 20, 20195.115.345.075.345.341,000
Mar 19, 20195.175.215.155.155.153,000
Mar 18, 20195.525.545.015.165.166,200
Mar 15, 20195.525.525.425.525.52900
Mar 14, 20195.555.555.555.555.55-
Mar 13, 20195.565.645.455.555.553,000
Mar 12, 20195.585.735.555.605.604,900
Mar 11, 20195.745.745.575.605.6019,800
Mar 08, 20195.726.025.705.705.7010,700
Mar 07, 20195.925.925.685.685.687,900
Mar 06, 20195.656.105.655.915.9114,300
Mar 05, 20195.655.715.655.715.711,600
Mar 04, 20195.795.985.685.685.689,400
Mar 01, 20195.966.035.795.795.79700
Feb 28, 20195.856.025.855.985.981,300
Feb 27, 20195.966.015.895.965.961,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...