Skip to main content
/
AMREP Corporation (AXR)
NYSE: AXR · Real-Time Price · USD
21.31
+1.06 (5.23%)
Jun 6, 2025, 4:00 PM - Market closed

AMREP Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMay 3, 1973→Jun 6, 2025Max ▾19761980198419881992199620002004200820122016202020241980​19801990​19902000​20002010​20102020​2020050.00100.0021.31

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202520.3721.4820.3721.3121.315.23%13,797
Jun 5, 202520.3520.6420.0520.2520.250.95%8,917
Jun 4, 202520.3020.3919.8520.0620.06-0.40%9,625
Jun 3, 202520.3020.3019.3020.1420.140.90%13,959
Jun 2, 202520.3220.8519.6819.9619.96-1.43%10,928
May 30, 202520.0820.9019.6020.2520.25-0.39%13,683
May 29, 202520.3521.6020.0020.3320.332.68%16,378
May 28, 202519.4220.2119.4219.8019.801.23%19,847
May 27, 202521.7621.9019.1219.5619.56-10.32%46,705
May 23, 202522.0822.3021.5221.8121.81-1.27%16,153
May 22, 202522.5522.5722.0922.0922.09-2.69%18,558
May 21, 202522.6023.0122.2022.7022.70-1.99%4,870
May 20, 202522.7523.4122.6923.1623.160.48%4,785
May 19, 202522.7823.1920.6723.0523.05-0.60%12,176
May 16, 202523.8324.3323.0623.1923.19-1.86%20,489
May 15, 202522.2823.6322.2823.6323.635.44%7,205
May 14, 202521.3322.6920.9522.4122.414.48%9,479
May 13, 202521.8121.8121.2721.4521.45-2.81%5,067
May 12, 202522.3122.3121.4022.0722.070.87%10,671
May 9, 202521.9322.2021.3521.8821.88-16,009
May 8, 202521.8822.2121.6921.8821.881.11%5,456
May 7, 202521.9522.5021.1521.6421.64-4.84%12,713
May 6, 202522.1922.7422.1922.7422.742.34%4,519
May 5, 202521.6522.9721.6022.2222.22-2.71%6,822
May 2, 202522.8622.8621.3622.8422.840.35%17,586
May 1, 202522.5722.9122.2222.7622.760.93%10,777
Apr 30, 202522.6422.8722.0222.5522.55-2.21%20,136
Apr 29, 202522.6523.5422.3023.0623.06-1.96%8,361
Apr 28, 202521.6623.5221.5723.5223.526.91%22,752
Apr 25, 202522.4722.6921.6022.0022.00-2.91%2,304
Apr 24, 202523.0823.0822.6022.6622.66-1.90%3,748
Apr 23, 202523.5623.8022.4023.1023.10-1.66%9,228
Apr 22, 202522.7923.8222.7923.4923.491.91%7,610
Apr 21, 202524.1124.1121.8623.0523.05-6.11%35,649
Apr 17, 202523.0724.7122.7324.5524.555.41%28,082
Apr 16, 202521.8823.5821.4023.2923.296.20%22,158
Apr 15, 202520.6322.1220.5021.9321.934.83%8,086
Apr 14, 202519.7620.9519.7620.9220.927.06%7,686
Apr 11, 202519.5819.7119.0019.5419.54-0.36%17,284
Apr 10, 202519.1719.7618.7519.6119.611.13%16,179
Apr 9, 202518.0019.8117.6019.3919.395.67%19,166
Apr 8, 202518.7319.4418.1418.3518.35-1.29%50,994
Apr 7, 202518.5519.1817.8518.5918.59-0.32%18,209
Apr 4, 202518.4519.3517.8718.6518.650.05%17,710
Apr 3, 202518.9019.0518.5218.6418.64-3.37%31,759
Apr 2, 202519.9820.6119.2919.2919.29-2.08%20,870
Apr 1, 202519.5019.8919.5019.7019.70-1.75%10,695
Mar 31, 202519.3720.1319.1220.0520.051.52%11,440
Mar 28, 202520.4220.4219.6819.7519.75-2.90%18,639
Mar 27, 202520.1620.7119.6720.3420.342.52%13,555