AMREP Corporation (AXR)
NYSE: AXR · Real-Time Price · USD
21.48
-0.77 (-3.46%)
Oct 31, 2025, 4:00 PM EDT - Market closed
AMREP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 22.32 | 22.70 | 21.48 | 21.48 | 21.48 | -3.46% | 4,795 |
| Oct 30, 2025 | 22.80 | 22.80 | 22.25 | 22.25 | 22.25 | -3.60% | 2,688 |
| Oct 29, 2025 | 23.37 | 23.71 | 23.08 | 23.08 | 23.08 | -0.99% | 5,660 |
| Oct 28, 2025 | 23.40 | 23.80 | 23.31 | 23.31 | 23.31 | -0.13% | 4,916 |
| Oct 27, 2025 | 23.94 | 23.94 | 22.98 | 23.34 | 23.34 | -2.63% | 3,725 |
| Oct 24, 2025 | 23.70 | 24.08 | 22.59 | 23.97 | 23.97 | 2.04% | 7,845 |
| Oct 23, 2025 | 23.15 | 23.80 | 22.34 | 23.49 | 23.49 | 2.89% | 27,758 |
| Oct 22, 2025 | 24.11 | 24.16 | 22.83 | 22.83 | 22.83 | -4.88% | 14,302 |
| Oct 21, 2025 | 23.91 | 24.25 | 23.76 | 24.00 | 24.00 | -0.54% | 4,717 |
| Oct 20, 2025 | 23.93 | 24.70 | 23.93 | 24.13 | 24.13 | 0.25% | 6,170 |
| Oct 17, 2025 | 23.83 | 24.44 | 23.83 | 24.07 | 24.07 | 1.13% | 5,069 |
| Oct 16, 2025 | 25.60 | 25.89 | 23.80 | 23.80 | 23.80 | -4.72% | 12,777 |
| Oct 15, 2025 | 24.92 | 25.48 | 24.11 | 24.98 | 24.98 | 1.09% | 6,429 |
| Oct 14, 2025 | 23.50 | 24.99 | 23.50 | 24.71 | 24.71 | 4.53% | 12,028 |
| Oct 13, 2025 | 23.34 | 24.57 | 23.34 | 23.64 | 23.64 | 0.85% | 3,607 |
| Oct 10, 2025 | 24.38 | 24.38 | 23.44 | 23.44 | 23.44 | -2.98% | 5,690 |
| Oct 9, 2025 | 23.32 | 24.53 | 23.25 | 24.16 | 24.16 | 4.36% | 9,011 |
| Oct 8, 2025 | 23.00 | 23.33 | 23.00 | 23.15 | 23.15 | -0.43% | 11,815 |
| Oct 7, 2025 | 23.50 | 23.55 | 23.25 | 23.25 | 23.25 | -0.85% | 2,911 |
| Oct 6, 2025 | 23.63 | 23.92 | 23.45 | 23.45 | 23.45 | -1.43% | 2,826 |
| Oct 3, 2025 | 23.23 | 23.84 | 23.23 | 23.79 | 23.79 | 2.10% | 6,725 |
| Oct 2, 2025 | 23.98 | 24.31 | 23.28 | 23.30 | 23.30 | -2.35% | 4,378 |
| Oct 1, 2025 | 23.85 | 24.52 | 23.69 | 23.86 | 23.86 | -0.25% | 4,468 |
| Sep 30, 2025 | 24.30 | 24.40 | 23.92 | 23.92 | 23.92 | -1.44% | 3,518 |
| Sep 29, 2025 | 24.38 | 24.61 | 23.73 | 24.27 | 24.27 | -1.82% | 12,849 |
| Sep 26, 2025 | 24.94 | 25.30 | 23.68 | 24.72 | 24.72 | 0.37% | 18,732 |
| Sep 25, 2025 | 25.96 | 26.55 | 24.34 | 24.63 | 24.63 | -6.03% | 10,425 |
| Sep 24, 2025 | 26.49 | 26.58 | 25.66 | 26.21 | 26.21 | -1.72% | 9,542 |
| Sep 23, 2025 | 26.88 | 27.05 | 26.67 | 26.67 | 26.67 | -0.71% | 4,518 |
| Sep 22, 2025 | 27.43 | 28.40 | 26.55 | 26.86 | 26.86 | -2.68% | 9,651 |
| Sep 19, 2025 | 28.24 | 28.71 | 26.91 | 27.60 | 27.60 | -1.81% | 22,650 |
| Sep 18, 2025 | 25.57 | 28.11 | 25.45 | 28.11 | 28.11 | 11.99% | 27,134 |
| Sep 17, 2025 | 25.63 | 25.63 | 24.63 | 25.10 | 25.10 | -1.41% | 18,823 |
| Sep 16, 2025 | 24.23 | 25.83 | 24.20 | 25.46 | 25.46 | 6.39% | 12,175 |
| Sep 15, 2025 | 23.73 | 24.28 | 23.73 | 23.93 | 23.93 | 1.06% | 11,061 |
| Sep 12, 2025 | 22.35 | 24.99 | 22.35 | 23.68 | 23.68 | 6.43% | 26,729 |
| Sep 11, 2025 | 21.91 | 22.41 | 21.79 | 22.25 | 22.25 | 2.02% | 16,815 |
| Sep 10, 2025 | 21.80 | 23.12 | 21.75 | 21.81 | 21.81 | 4.45% | 8,431 |
| Sep 9, 2025 | 21.50 | 21.86 | 20.57 | 20.88 | 20.88 | -2.93% | 20,567 |
| Sep 8, 2025 | 21.10 | 21.77 | 21.10 | 21.51 | 21.51 | 2.14% | 5,964 |
| Sep 5, 2025 | 20.99 | 22.35 | 20.55 | 21.06 | 21.06 | 1.30% | 26,533 |
| Sep 4, 2025 | 21.62 | 21.78 | 19.94 | 20.79 | 20.79 | 1.41% | 16,781 |
| Sep 3, 2025 | 20.48 | 21.39 | 20.48 | 20.50 | 20.50 | -0.87% | 21,563 |
| Sep 2, 2025 | 21.50 | 22.98 | 20.13 | 20.68 | 20.68 | -3.68% | 20,012 |
| Aug 29, 2025 | 22.17 | 22.20 | 21.47 | 21.47 | 21.47 | -3.72% | 13,186 |
| Aug 28, 2025 | 22.39 | 22.45 | 22.30 | 22.30 | 22.30 | 1.13% | 3,526 |
| Aug 27, 2025 | 21.87 | 22.91 | 21.60 | 22.05 | 22.05 | - | 8,510 |
| Aug 26, 2025 | 22.04 | 22.36 | 21.60 | 22.05 | 22.05 | 0.55% | 5,491 |
| Aug 25, 2025 | 22.37 | 22.37 | 21.70 | 21.93 | 21.93 | -1.97% | 6,038 |
| Aug 22, 2025 | 22.60 | 22.60 | 22.05 | 22.37 | 22.37 | 0.13% | 6,108 |