AMREP Corporation (AXR)
NYSE: AXR · Real-Time Price · USD
31.22
+0.44 (1.43%)
Nov 5, 2024, 4:00 PM EST - Market closed
AMREP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 30.62 | 31.04 | 29.30 | 30.78 | 30.78 | -0.68% | 17,940 |
| Nov 1, 2024 | 30.68 | 31.13 | 30.60 | 30.99 | 30.99 | 1.91% | 5,879 |
| Oct 31, 2024 | 30.14 | 30.78 | 29.79 | 30.41 | 30.41 | 1.71% | 8,882 |
| Oct 30, 2024 | 29.76 | 30.00 | 29.30 | 29.90 | 29.90 | 1.42% | 6,257 |
| Oct 29, 2024 | 30.01 | 30.45 | 29.15 | 29.48 | 29.48 | -1.73% | 18,441 |
| Oct 28, 2024 | 29.81 | 30.58 | 29.74 | 30.00 | 30.00 | 1.39% | 15,414 |
| Oct 25, 2024 | 28.71 | 29.88 | 28.55 | 29.59 | 29.59 | 4.56% | 21,248 |
| Oct 24, 2024 | 28.48 | 28.80 | 27.62 | 28.30 | 28.30 | 0.21% | 55,546 |
| Oct 23, 2024 | 29.48 | 29.48 | 27.95 | 28.24 | 28.24 | -3.32% | 15,930 |
| Oct 22, 2024 | 29.45 | 29.99 | 29.00 | 29.21 | 29.21 | -1.38% | 19,595 |
| Oct 21, 2024 | 29.53 | 30.20 | 29.11 | 29.62 | 29.62 | 0.27% | 20,759 |
| Oct 18, 2024 | 27.58 | 29.63 | 27.58 | 29.54 | 29.54 | 5.88% | 18,045 |
| Oct 17, 2024 | 27.68 | 27.90 | 27.20 | 27.90 | 27.90 | -0.43% | 5,960 |
| Oct 16, 2024 | 29.30 | 29.59 | 27.99 | 28.02 | 28.02 | -3.91% | 13,435 |
| Oct 15, 2024 | 29.10 | 29.36 | 28.79 | 29.16 | 29.16 | -0.03% | 4,897 |
| Oct 14, 2024 | 29.71 | 29.89 | 28.84 | 29.17 | 29.17 | -0.58% | 11,648 |
| Oct 11, 2024 | 29.13 | 29.34 | 29.12 | 29.34 | 29.34 | -1.05% | 1,769 |
| Oct 10, 2024 | 29.29 | 29.65 | 29.15 | 29.65 | 29.65 | 0.17% | 6,498 |
| Oct 9, 2024 | 29.07 | 29.99 | 29.04 | 29.60 | 29.60 | 0.48% | 17,526 |
| Oct 8, 2024 | 29.40 | 29.71 | 29.40 | 29.46 | 29.46 | -0.24% | 7,165 |
| Oct 7, 2024 | 29.20 | 29.75 | 28.83 | 29.53 | 29.53 | -0.07% | 15,943 |
| Oct 4, 2024 | 28.47 | 30.09 | 27.80 | 29.55 | 29.55 | 3.68% | 24,499 |
| Oct 3, 2024 | 28.47 | 29.12 | 27.84 | 28.50 | 28.50 | -0.49% | 27,241 |
| Oct 2, 2024 | 29.38 | 29.38 | 28.54 | 28.64 | 28.64 | -2.22% | 10,504 |
| Oct 1, 2024 | 29.81 | 29.81 | 29.29 | 29.29 | 29.29 | -1.35% | 6,960 |
| Sep 30, 2024 | 29.60 | 30.02 | 29.41 | 29.69 | 29.69 | 0.37% | 5,662 |
| Sep 27, 2024 | 29.68 | 29.89 | 28.98 | 29.58 | 29.58 | 0.65% | 7,160 |
| Sep 26, 2024 | 30.78 | 31.26 | 28.75 | 29.39 | 29.39 | -3.95% | 18,353 |
| Sep 25, 2024 | 30.52 | 31.19 | 30.32 | 30.60 | 30.60 | 0.99% | 7,102 |
| Sep 24, 2024 | 31.06 | 31.06 | 30.25 | 30.30 | 30.30 | -1.21% | 23,752 |
| Sep 23, 2024 | 30.39 | 31.09 | 30.01 | 30.67 | 30.67 | 2.37% | 30,905 |
| Sep 20, 2024 | 27.76 | 30.25 | 27.76 | 29.96 | 29.96 | 6.05% | 58,263 |
| Sep 19, 2024 | 26.52 | 28.40 | 25.99 | 28.25 | 28.25 | 8.28% | 42,518 |
| Sep 18, 2024 | 26.38 | 26.90 | 26.09 | 26.09 | 26.09 | -2.17% | 10,887 |
| Sep 17, 2024 | 26.29 | 28.01 | 26.26 | 26.67 | 26.67 | 2.07% | 17,115 |
| Sep 16, 2024 | 23.01 | 26.62 | 23.01 | 26.13 | 26.13 | 18.77% | 38,306 |
| Sep 13, 2024 | 21.71 | 22.50 | 21.70 | 22.00 | 22.00 | 0.87% | 4,949 |
| Sep 12, 2024 | 21.51 | 21.81 | 20.82 | 21.81 | 21.81 | -1.09% | 3,062 |
| Sep 11, 2024 | 21.75 | 22.05 | 21.75 | 22.05 | 22.05 | 1.15% | 2,694 |
| Sep 10, 2024 | 20.82 | 21.80 | 20.82 | 21.80 | 21.80 | 0.69% | 3,309 |
| Sep 9, 2024 | 21.23 | 22.26 | 21.04 | 21.65 | 21.65 | -0.37% | 12,986 |
| Sep 6, 2024 | 22.02 | 22.30 | 20.14 | 21.73 | 21.73 | -2.73% | 18,765 |
| Sep 5, 2024 | 22.62 | 22.62 | 22.03 | 22.34 | 22.34 | -0.09% | 1,040 |
| Sep 4, 2024 | 22.14 | 22.60 | 22.03 | 22.36 | 22.36 | 1.18% | 5,105 |
| Sep 3, 2024 | 21.64 | 22.10 | 21.40 | 22.10 | 22.10 | 1.61% | 7,768 |
| Aug 30, 2024 | 21.50 | 21.95 | 21.50 | 21.75 | 21.75 | -0.28% | 8,559 |
| Aug 29, 2024 | 21.94 | 22.00 | 21.51 | 21.81 | 21.81 | -1.18% | 4,683 |
| Aug 28, 2024 | 23.27 | 23.27 | 21.44 | 22.07 | 22.07 | -5.16% | 41,107 |
| Aug 27, 2024 | 23.15 | 23.32 | 22.76 | 23.27 | 23.27 | 0.34% | 10,574 |
| Aug 26, 2024 | 22.50 | 23.19 | 22.50 | 23.19 | 23.19 | 1.84% | 2,155 |
| Aug 23, 2024 | 22.27 | 22.77 | 22.27 | 22.77 | 22.77 | -0.44% | 881 |
| Aug 22, 2024 | 22.30 | 23.10 | 22.23 | 22.87 | 22.87 | 2.46% | 8,393 |
| Aug 21, 2024 | 22.55 | 23.10 | 22.04 | 22.32 | 22.32 | -1.06% | 14,105 |
| Aug 20, 2024 | 22.22 | 22.59 | 22.15 | 22.56 | 22.56 | 2.27% | 9,364 |
| Aug 19, 2024 | 22.49 | 22.49 | 22.01 | 22.06 | 22.06 | -2.99% | 4,395 |
| Aug 16, 2024 | 23.33 | 23.34 | 22.40 | 22.74 | 22.74 | -2.07% | 4,379 |
| Aug 15, 2024 | 23.04 | 23.22 | 22.75 | 23.22 | 23.22 | 0.78% | 11,140 |
| Aug 14, 2024 | 21.80 | 23.22 | 21.80 | 23.04 | 23.04 | 2.31% | 26,676 |
| Aug 13, 2024 | 23.01 | 23.09 | 22.40 | 22.52 | 22.52 | -1.03% | 5,640 |
| Aug 12, 2024 | 21.57 | 22.92 | 21.57 | 22.76 | 22.76 | 5.20% | 8,287 |
| Aug 9, 2024 | 21.66 | 21.66 | 21.57 | 21.63 | 21.63 | -0.46% | 2,225 |
| Aug 8, 2024 | 23.13 | 23.68 | 21.17 | 21.73 | 21.73 | -2.56% | 33,765 |
| Aug 7, 2024 | 22.48 | 22.90 | 22.08 | 22.30 | 22.30 | -0.84% | 4,416 |
| Aug 6, 2024 | 22.34 | 23.45 | 22.34 | 22.49 | 22.49 | -0.53% | 5,452 |
| Aug 5, 2024 | 24.00 | 24.05 | 21.98 | 22.61 | 22.61 | -6.72% | 45,648 |
| Aug 2, 2024 | 24.35 | 24.35 | 24.05 | 24.24 | 24.24 | -1.90% | 8,205 |
| Aug 1, 2024 | 25.77 | 26.19 | 24.71 | 24.71 | 24.71 | -2.95% | 19,931 |
| Jul 31, 2024 | 25.06 | 25.70 | 25.06 | 25.46 | 25.46 | 1.60% | 13,420 |
| Jul 30, 2024 | 26.09 | 26.09 | 24.85 | 25.06 | 25.06 | -2.57% | 10,869 |
| Jul 29, 2024 | 22.91 | 26.77 | 22.23 | 25.72 | 25.72 | 13.55% | 66,117 |
| Jul 26, 2024 | 22.12 | 22.97 | 21.67 | 22.65 | 22.65 | 4.14% | 76,800 |
| Jul 25, 2024 | 21.05 | 22.44 | 21.05 | 21.75 | 21.75 | 1.78% | 119,995 |
| Jul 24, 2024 | 21.20 | 21.75 | 20.98 | 21.37 | 21.37 | -0.47% | 28,741 |
| Jul 23, 2024 | 21.95 | 22.23 | 21.24 | 21.47 | 21.47 | -3.59% | 52,264 |
| Jul 22, 2024 | 22.20 | 22.27 | 21.43 | 22.27 | 22.27 | 0.32% | 9,444 |
| Jul 19, 2024 | 21.95 | 22.23 | 21.36 | 22.20 | 22.20 | 1.88% | 20,001 |
| Jul 18, 2024 | 21.55 | 22.05 | 20.82 | 21.79 | 21.79 | 1.49% | 46,865 |
| Jul 17, 2024 | 21.00 | 21.55 | 21.00 | 21.47 | 21.47 | 0.66% | 18,250 |
| Jul 16, 2024 | 21.19 | 21.55 | 20.68 | 21.33 | 21.33 | 0.38% | 16,422 |
| Jul 15, 2024 | 20.66 | 21.91 | 20.50 | 21.25 | 21.25 | 3.51% | 47,609 |
| Jul 12, 2024 | 20.15 | 20.86 | 19.60 | 20.53 | 20.53 | 2.29% | 45,086 |
| Jul 11, 2024 | 20.54 | 20.82 | 19.21 | 20.07 | 20.07 | -1.42% | 106,497 |
| Jul 10, 2024 | 19.45 | 20.95 | 19.03 | 20.36 | 20.36 | 5.37% | 15,305 |
| Jul 9, 2024 | 18.72 | 19.47 | 18.59 | 19.32 | 19.32 | 1.69% | 23,069 |
| Jul 8, 2024 | 18.50 | 19.28 | 18.36 | 19.00 | 19.00 | 1.39% | 21,042 |
| Jul 5, 2024 | 18.75 | 18.92 | 18.13 | 18.74 | 18.74 | 1.30% | 11,457 |
| Jul 3, 2024 | 18.01 | 18.78 | 18.01 | 18.50 | 18.50 | 2.04% | 8,316 |
| Jul 2, 2024 | 18.40 | 18.58 | 17.41 | 18.13 | 18.13 | -1.47% | 28,507 |
| Jul 1, 2024 | 18.63 | 18.80 | 18.01 | 18.40 | 18.40 | -2.70% | 17,146 |
| Jun 28, 2024 | 18.45 | 18.91 | 18.10 | 18.91 | 18.91 | 2.77% | 12,720 |
| Jun 27, 2024 | 18.35 | 18.93 | 18.12 | 18.40 | 18.40 | -1.08% | 16,436 |
| Jun 26, 2024 | 18.35 | 19.31 | 18.26 | 18.60 | 18.60 | 1.36% | 29,168 |
| Jun 25, 2024 | 18.61 | 18.80 | 18.17 | 18.35 | 18.35 | -1.29% | 10,372 |
| Jun 24, 2024 | 18.64 | 19.48 | 18.31 | 18.59 | 18.59 | -1.74% | 22,810 |
| Jun 21, 2024 | 18.10 | 18.94 | 17.55 | 18.92 | 18.92 | 7.44% | 4,799 |
| Jun 20, 2024 | 17.23 | 17.96 | 16.94 | 17.61 | 17.61 | -0.90% | 13,307 |
| Jun 18, 2024 | 17.00 | 19.85 | 16.49 | 17.77 | 17.77 | 7.70% | 46,310 |
| Jun 17, 2024 | 20.21 | 20.40 | 15.88 | 16.50 | 16.50 | -18.88% | 60,268 |
| Jun 14, 2024 | 20.77 | 21.25 | 20.15 | 20.34 | 20.34 | -3.14% | 11,110 |
| Jun 13, 2024 | 21.49 | 21.49 | 21.00 | 21.00 | 21.00 | -0.14% | 6,911 |