AMREP Corporation (AXR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

20.60

+0.32

(+1.56%)

At close: 01:03PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	20.75	20.75	20.17	20.60	20.60	3,900
Apr 30, 2024	20.52	20.85	20.28	20.28	20.28	1,600
Apr 29, 2024	20.42	21.37	20.21	20.60	20.60	9,400
Apr 26, 2024	20.69	20.89	20.29	20.77	20.77	3,800
Apr 25, 2024	20.60	20.83	20.20	20.40	20.40	8,400
Apr 24, 2024	21.45	21.45	20.17	20.70	20.70	3,500
Apr 23, 2024	22.06	22.06	21.06	21.23	21.23	26,500
Apr 22, 2024	20.99	22.19	20.50	21.84	21.84	39,000
Apr 19, 2024	22.26	22.26	20.84	21.00	21.00	12,500
Apr 18, 2024	21.25	22.24	21.18	22.17	22.17	5,500
Apr 17, 2024	21.60	21.60	20.81	21.59	21.59	3,000
Apr 16, 2024	20.97	21.60	20.83	21.45	21.45	4,500
Apr 15, 2024	21.36	21.75	20.96	20.96	20.96	2,700
Apr 12, 2024	21.94	21.99	21.19	21.54	21.54	6,800
Apr 11, 2024	22.00	22.00	21.80	21.93	21.93	11,300
Apr 10, 2024	21.76	22.00	21.59	22.00	22.00	2,400
Apr 09, 2024	21.85	21.85	21.63	21.79	21.79	2,200
Apr 08, 2024	22.00	22.06	21.59	21.85	21.85	6,300
Apr 05, 2024	21.59	22.00	21.59	22.00	22.00	2,100
Apr 04, 2024	21.82	22.44	21.82	21.82	21.82	1,600
Apr 03, 2024	21.79	22.41	21.79	21.98	21.98	8,700
Apr 02, 2024	22.87	22.87	21.42	22.04	22.04	5,900
Apr 01, 2024	23.24	23.75	23.05	23.25	23.25	13,600
Mar 28, 2024	23.24	23.24	23.24	23.24	23.24	600
Mar 27, 2024	22.64	23.25	22.64	23.25	23.25	2,700
Mar 26, 2024	20.83	22.25	20.56	22.25	22.25	8,800
Mar 25, 2024	20.48	21.38	19.98	21.03	21.03	16,000
Mar 22, 2024	22.62	22.62	19.38	20.62	20.62	16,700
Mar 21, 2024	23.60	23.80	22.32	22.70	22.70	7,100
Mar 20, 2024	23.50	24.07	23.50	24.07	24.07	600
Mar 19, 2024	24.10	24.33	23.65	23.83	23.83	4,700
Mar 18, 2024	24.02	24.36	23.87	24.00	24.00	5,200
Mar 15, 2024	24.11	24.36	23.07	24.36	24.36	7,500
Mar 14, 2024	23.75	24.15	23.36	24.05	24.05	4,400
Mar 13, 2024	22.92	23.75	22.65	23.75	23.75	7,500
Mar 12, 2024	23.75	23.75	22.80	23.13	23.13	3,700
Mar 11, 2024	23.10	23.70	22.80	23.43	23.43	5,200
Mar 08, 2024	22.90	23.76	22.50	23.00	23.00	5,500
Mar 07, 2024	22.60	22.84	22.00	22.84	22.84	4,400
Mar 06, 2024	21.70	22.80	21.70	22.50	22.50	5,300
Mar 05, 2024	21.72	22.31	21.72	21.97	21.97	2,500
Mar 04, 2024	21.64	22.46	21.29	22.11	22.11	5,500
Mar 01, 2024	21.30	21.64	21.30	21.64	21.64	2,300
Feb 29, 2024	21.10	21.41	20.76	21.41	21.41	2,500
Feb 28, 2024	20.91	20.92	20.45	20.81	20.81	2,100
Feb 27, 2024	21.05	21.50	21.05	21.13	21.13	1,200
Feb 26, 2024	21.40	21.40	20.74	21.10	21.10	3,400
Feb 23, 2024	21.48	22.62	21.15	21.45	21.45	6,100
Feb 22, 2024	21.67	21.67	20.73	21.34	21.34	2,600
Feb 21, 2024	21.00	21.44	21.00	21.09	21.09	2,600
Feb 20, 2024	20.70	21.42	20.70	21.12	21.12	6,700
Feb 16, 2024	21.26	21.26	20.70	20.71	20.71	4,700
Feb 15, 2024	21.69	22.02	21.54	21.61	21.61	3,400
Feb 14, 2024	21.64	21.99	21.03	21.75	21.75	9,000
Feb 13, 2024	20.15	21.50	20.15	21.50	21.50	5,600
Feb 12, 2024	20.23	20.91	20.05	20.39	20.39	3,200
Feb 09, 2024	20.60	20.74	20.40	20.40	20.40	4,400
Feb 08, 2024	21.22	21.32	20.92	20.92	20.92	1,100
Feb 07, 2024	21.35	21.71	21.35	21.54	21.54	2,400
Feb 06, 2024	20.40	21.20	20.28	21.20	21.20	3,200
Feb 05, 2024	19.83	20.30	19.29	20.30	20.30	10,800
Feb 02, 2024	20.00	20.01	18.54	19.66	19.66	19,300
Feb 01, 2024	21.48	21.48	19.61	20.08	20.08	10,400
Jan 31, 2024	21.30	21.38	20.00	20.38	20.38	52,700
Jan 30, 2024	21.39	21.40	20.99	21.38	21.38	5,400
Jan 29, 2024	20.55	21.30	19.72	20.91	20.91	10,300
Jan 26, 2024	21.10	21.79	20.90	21.10	21.10	5,700
Jan 25, 2024	20.76	21.40	20.76	21.37	21.37	2,800
Jan 24, 2024	21.26	21.50	20.77	20.77	20.77	3,100
Jan 23, 2024	21.81	21.81	21.27	21.27	21.27	2,100
Jan 22, 2024	21.99	22.18	21.01	21.35	21.35	9,600
Jan 19, 2024	21.52	21.52	21.52	21.52	21.52	1,300
Jan 18, 2024	21.45	22.00	21.45	21.85	21.85	17,600
Jan 17, 2024	21.57	22.25	21.28	21.70	21.70	4,900
Jan 16, 2024	22.09	22.13	21.87	21.87	21.87	2,800
Jan 12, 2024	21.40	22.00	21.40	22.00	22.00	1,800
Jan 11, 2024	21.68	22.04	21.41	21.54	21.54	9,900
Jan 10, 2024	21.66	22.50	21.60	21.68	21.68	7,100
Jan 09, 2024	21.61	21.61	20.66	21.55	21.55	8,000
Jan 08, 2024	21.80	22.00	21.26	21.60	21.60	6,900
Jan 05, 2024	20.18	22.16	20.18	21.75	21.75	20,800
Jan 04, 2024	21.13	21.61	20.32	20.32	20.32	17,100
Jan 03, 2024	21.59	21.98	21.30	21.83	21.83	1,900
Jan 02, 2024	21.64	22.17	21.64	22.00	22.00	3,200
Dec 29, 2023	22.15	22.16	21.12	21.97	21.97	2,800
Dec 28, 2023	22.04	22.31	21.74	22.06	22.06	5,500
Dec 27, 2023	22.01	22.25	21.94	22.00	22.00	4,800
Dec 26, 2023	21.95	21.95	21.60	21.72	21.72	2,300
Dec 22, 2023	21.54	22.08	21.54	21.75	21.75	9,600
Dec 21, 2023	21.76	22.16	21.20	21.59	21.59	7,400
Dec 20, 2023	21.65	22.58	21.10	21.65	21.65	13,700
Dec 19, 2023	20.72	21.31	20.28	21.15	21.15	8,300
Dec 18, 2023	20.25	20.72	20.25	20.72	20.72	1,800
Dec 15, 2023	20.70	20.70	20.03	20.45	20.45	3,500
Dec 14, 2023	20.28	20.70	20.28	20.56	20.56	3,700
Dec 13, 2023	20.25	20.75	20.12	20.50	20.50	6,600
Dec 12, 2023	18.71	20.76	18.47	20.25	20.25	18,900
Dec 11, 2023	20.10	20.45	19.90	20.30	20.30	13,000
Dec 08, 2023	19.00	20.30	18.80	19.87	19.87	15,100
Dec 07, 2023	18.67	19.74	18.55	19.00	19.00	9,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7291+0.0010(+0.13%)

CRUDE OIL79.38+0.38(+0.48%)

Bitcoin CAD78,884.77-3,365.38(-4.09%)

AMREP Corporation (AXR)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7291
+0.0010(+0.13%)

CRUDE OIL
79.38
+0.38(+0.48%)

Bitcoin CAD
78,884.77
-3,365.38(-4.09%)