AMREP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	21.09	23.59	20.51	22.52	22.52	8.53%	14,233
Feb 9, 2026	20.88	21.00	20.75	20.75	20.75	-1.00%	1,826
Feb 6, 2026	20.84	21.20	20.84	20.96	20.96	1.75%	1,428
Feb 5, 2026	20.46	20.70	20.42	20.60	20.60	-1.25%	1,622
Feb 4, 2026	20.44	20.86	20.44	20.86	20.86	2.20%	2,359
Feb 3, 2026	20.41	20.58	20.41	20.41	20.41	-0.73%	2,207
Feb 2, 2026	20.75	20.75	20.45	20.56	20.56	-1.06%	2,191
Jan 30, 2026	21.35	21.35	20.78	20.78	20.78	-3.08%	1,217
Jan 29, 2026	21.14	21.62	21.06	21.44	21.44	1.18%	1,813
Jan 28, 2026	21.19	21.19	21.19	21.19	21.19	1.83%	1,735
Jan 27, 2026	21.22	21.71	20.75	20.81	20.81	-0.34%	3,725
Jan 26, 2026	20.88	21.01	20.88	20.88	20.88	0.48%	2,283
Jan 23, 2026	20.75	20.78	20.75	20.78	20.78	-0.86%	1,115
Jan 22, 2026	20.95	20.96	20.84	20.96	20.96	0.91%	1,247
Jan 21, 2026	20.82	21.04	20.70	20.77	20.77	-0.24%	3,690
Jan 20, 2026	21.76	21.76	20.43	20.82	20.82	-4.89%	2,361
Jan 16, 2026	21.50	21.89	21.50	21.89	21.89	2.29%	3,096
Jan 15, 2026	21.51	21.60	21.40	21.40	21.40	-1.56%	1,464
Jan 14, 2026	21.70	21.74	21.27	21.74	21.74	0.37%	2,313
Jan 13, 2026	21.50	21.66	21.50	21.66	21.66	-0.23%	8,264
Jan 12, 2026	21.09	21.77	21.09	21.71	21.71	1.88%	3,569
Jan 9, 2026	19.81	21.31	19.70	21.31	21.31	8.23%	6,521
Jan 8, 2026	19.09	19.70	19.09	19.69	19.69	2.34%	5,307
Jan 7, 2026	19.03	19.26	18.38	19.24	19.24	1.53%	5,925
Jan 6, 2026	19.00	19.41	18.88	18.95	18.95	-0.11%	8,387
Jan 5, 2026	19.44	19.44	18.87	18.97	18.97	-0.78%	5,335
Jan 2, 2026	18.81	19.28	18.81	19.12	19.12	1.70%	1,605
Dec 31, 2025	18.80	18.80	18.80	18.80	18.80	-1.31%	1,150
Dec 30, 2025	18.91	19.33	18.91	19.05	19.05	0.85%	3,485
Dec 29, 2025	18.85	19.06	18.84	18.89	18.89	0.21%	1,380
Dec 26, 2025	19.00	19.03	18.75	18.85	18.85	-0.79%	4,003
Dec 24, 2025	19.00	19.07	19.00	19.00	19.00	-	1,558
Dec 23, 2025	19.00	19.00	18.39	19.00	19.00	0.53%	10,909
Dec 22, 2025	18.90	19.69	18.69	18.90	18.90	-	7,115
Dec 19, 2025	19.39	20.36	18.87	18.90	18.90	-2.22%	10,603
Dec 18, 2025	19.29	19.34	18.80	19.33	19.33	0.16%	12,559
Dec 17, 2025	20.07	20.09	18.77	19.30	19.30	0.47%	10,023
Dec 16, 2025	18.92	20.21	18.68	19.21	19.21	-0.21%	11,977
Dec 15, 2025	19.68	19.75	17.61	19.25	19.25	-4.51%	49,782
Dec 12, 2025	20.92	20.92	20.16	20.16	20.16	-4.09%	4,171
Dec 11, 2025	20.43	21.67	20.26	21.02	21.02	3.29%	13,240
Dec 10, 2025	20.20	21.17	20.20	20.35	20.35	1.65%	13,482
Dec 9, 2025	20.90	21.16	20.01	20.02	20.02	-4.03%	10,991
Dec 8, 2025	21.59	21.64	20.86	20.86	20.86	-3.02%	4,907
Dec 5, 2025	23.52	23.52	21.10	21.51	21.51	-	11,036
Dec 4, 2025	22.04	22.51	21.51	21.51	21.51	-2.36%	2,681
Dec 3, 2025	21.62	22.04	21.50	22.03	22.03	2.18%	3,204
Dec 2, 2025	21.78	21.84	21.50	21.56	21.56	-2.00%	3,650
Dec 1, 2025	21.80	22.05	21.50	22.00	22.00	-0.23%	2,228
Nov 28, 2025	22.05	22.05	21.96	22.05	22.05	1.66%	521