AXR - AMREP Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20195.385.385.245.335.3310,695
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
Feb 26, 20195.916.165.915.985.9811,700
Feb 25, 20196.026.066.016.066.062,200
Feb 22, 20196.056.136.036.076.073,900
Feb 21, 20196.176.315.916.066.0610,600
Feb 20, 20196.826.826.166.166.1632,000
Feb 19, 20196.626.826.626.826.821,000
Feb 15, 20196.316.686.316.476.473,700
Feb 14, 20196.216.426.216.366.362,600
Feb 13, 20196.216.216.216.216.21200
Feb 12, 20196.216.216.216.216.21300
Feb 11, 20196.216.216.216.216.21300
Feb 08, 20196.326.346.326.346.341,700
Feb 07, 20196.146.306.146.306.303,000
Feb 06, 20196.146.296.146.296.29300
Feb 05, 20196.196.276.146.146.1471,400
Feb 04, 20196.276.276.186.186.181,500
Feb 01, 20196.286.516.196.426.427,600
Jan 31, 20196.296.336.226.226.221,600
Jan 30, 20196.316.316.306.306.30600
Jan 29, 20196.526.656.296.366.3615,200
Jan 28, 20196.746.746.496.536.531,500
Jan 25, 20196.846.846.616.806.801,500
Jan 24, 20196.596.846.556.846.843,200
Jan 23, 20196.506.506.506.506.50200
Jan 22, 20196.406.596.306.596.591,700
Jan 18, 20196.516.776.426.446.445,300
Jan 17, 20196.366.366.366.366.36300
Jan 16, 20196.346.616.346.566.56800
Jan 15, 20196.306.306.306.306.30100
Jan 14, 20196.406.856.396.406.406,900
Jan 11, 20196.376.486.316.486.481,600
Jan 10, 20196.506.826.336.336.336,900
Jan 09, 20196.806.806.346.346.34800
Jan 08, 20196.766.766.766.766.76100
Jan 07, 20196.306.766.306.766.76500
Jan 04, 20196.286.546.286.546.54400
Jan 03, 20195.866.295.866.226.221,700
Jan 02, 20195.926.045.785.825.824,700
Dec 31, 20186.266.265.905.955.9527,100
Dec 28, 20186.406.406.226.306.302,900
Dec 27, 20186.626.626.006.236.2312,500
Dec 26, 20186.716.716.716.716.71200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...