AMREP Corporation (AXR)
NYSE: AXR · Real-Time Price · USD
20.87
-0.21 (-1.00%)
Jun 27, 2025, 4:00 PM - Market closed
AMREP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 21.00 | 21.43 | 20.57 | 20.87 | 20.87 | -1.00% | 7,648 |
| Jun 26, 2025 | 21.77 | 21.77 | 21.08 | 21.08 | 21.08 | -3.96% | 4,703 |
| Jun 25, 2025 | 22.64 | 22.64 | 21.50 | 21.95 | 21.95 | -0.86% | 27,207 |
| Jun 24, 2025 | 21.93 | 22.34 | 21.30 | 22.14 | 22.14 | 1.93% | 15,301 |
| Jun 23, 2025 | 21.71 | 22.10 | 21.05 | 21.72 | 21.72 | 1.02% | 16,540 |
| Jun 20, 2025 | 22.60 | 23.35 | 21.14 | 21.50 | 21.50 | 0.47% | 20,220 |
| Jun 18, 2025 | 21.36 | 21.75 | 21.15 | 21.40 | 21.40 | 0.47% | 13,577 |
| Jun 17, 2025 | 21.50 | 22.11 | 20.75 | 21.30 | 21.30 | -1.89% | 61,967 |
| Jun 16, 2025 | 21.60 | 21.80 | 21.31 | 21.71 | 21.71 | 2.26% | 8,902 |
| Jun 13, 2025 | 21.98 | 22.23 | 21.23 | 21.23 | 21.23 | -3.50% | 13,427 |
| Jun 12, 2025 | 21.55 | 22.49 | 21.00 | 22.00 | 22.00 | 2.14% | 18,445 |
| Jun 11, 2025 | 21.79 | 22.10 | 21.19 | 21.54 | 21.54 | -0.83% | 8,842 |
| Jun 10, 2025 | 22.15 | 22.50 | 21.09 | 21.72 | 21.72 | 0.74% | 10,928 |
| Jun 9, 2025 | 21.29 | 22.00 | 20.90 | 21.56 | 21.56 | 1.17% | 15,201 |
| Jun 6, 2025 | 20.37 | 21.48 | 20.37 | 21.31 | 21.31 | 5.23% | 13,797 |
| Jun 5, 2025 | 20.35 | 20.64 | 20.05 | 20.25 | 20.25 | 0.95% | 8,917 |
| Jun 4, 2025 | 20.30 | 20.39 | 19.85 | 20.06 | 20.06 | -0.40% | 9,625 |
| Jun 3, 2025 | 20.30 | 20.30 | 19.30 | 20.14 | 20.14 | 0.90% | 13,959 |
| Jun 2, 2025 | 20.32 | 20.85 | 19.68 | 19.96 | 19.96 | -1.43% | 10,928 |
| May 30, 2025 | 20.08 | 20.90 | 19.60 | 20.25 | 20.25 | -0.39% | 13,683 |
| May 29, 2025 | 20.35 | 21.60 | 20.00 | 20.33 | 20.33 | 2.68% | 16,378 |
| May 28, 2025 | 19.42 | 20.21 | 19.42 | 19.80 | 19.80 | 1.23% | 19,847 |
| May 27, 2025 | 21.76 | 21.90 | 19.12 | 19.56 | 19.56 | -10.32% | 46,705 |
| May 23, 2025 | 22.08 | 22.30 | 21.52 | 21.81 | 21.81 | -1.27% | 16,153 |
| May 22, 2025 | 22.55 | 22.57 | 22.09 | 22.09 | 22.09 | -2.69% | 18,558 |
| May 21, 2025 | 22.60 | 23.01 | 22.20 | 22.70 | 22.70 | -1.99% | 4,870 |
| May 20, 2025 | 22.75 | 23.41 | 22.69 | 23.16 | 23.16 | 0.48% | 4,785 |
| May 19, 2025 | 22.78 | 23.19 | 20.67 | 23.05 | 23.05 | -0.60% | 12,176 |
| May 16, 2025 | 23.83 | 24.33 | 23.06 | 23.19 | 23.19 | -1.86% | 20,489 |
| May 15, 2025 | 22.28 | 23.63 | 22.28 | 23.63 | 23.63 | 5.44% | 7,205 |
| May 14, 2025 | 21.33 | 22.69 | 20.95 | 22.41 | 22.41 | 4.48% | 9,479 |
| May 13, 2025 | 21.81 | 21.81 | 21.27 | 21.45 | 21.45 | -2.81% | 5,067 |
| May 12, 2025 | 22.31 | 22.31 | 21.40 | 22.07 | 22.07 | 0.87% | 10,671 |
| May 9, 2025 | 21.93 | 22.20 | 21.35 | 21.88 | 21.88 | - | 16,009 |
| May 8, 2025 | 21.88 | 22.21 | 21.69 | 21.88 | 21.88 | 1.11% | 5,456 |
| May 7, 2025 | 21.95 | 22.50 | 21.15 | 21.64 | 21.64 | -4.84% | 12,713 |
| May 6, 2025 | 22.19 | 22.74 | 22.19 | 22.74 | 22.74 | 2.34% | 4,519 |
| May 5, 2025 | 21.65 | 22.97 | 21.60 | 22.22 | 22.22 | -2.71% | 6,822 |
| May 2, 2025 | 22.86 | 22.86 | 21.36 | 22.84 | 22.84 | 0.35% | 17,586 |
| May 1, 2025 | 22.57 | 22.91 | 22.22 | 22.76 | 22.76 | 0.93% | 10,777 |
| Apr 30, 2025 | 22.64 | 22.87 | 22.02 | 22.55 | 22.55 | -2.21% | 20,136 |
| Apr 29, 2025 | 22.65 | 23.54 | 22.30 | 23.06 | 23.06 | -1.96% | 8,361 |
| Apr 28, 2025 | 21.66 | 23.52 | 21.57 | 23.52 | 23.52 | 6.91% | 22,752 |
| Apr 25, 2025 | 22.47 | 22.69 | 21.60 | 22.00 | 22.00 | -2.91% | 2,304 |
| Apr 24, 2025 | 23.08 | 23.08 | 22.60 | 22.66 | 22.66 | -1.90% | 3,748 |
| Apr 23, 2025 | 23.56 | 23.80 | 22.40 | 23.10 | 23.10 | -1.66% | 9,228 |
| Apr 22, 2025 | 22.79 | 23.82 | 22.79 | 23.49 | 23.49 | 1.91% | 7,610 |
| Apr 21, 2025 | 24.11 | 24.11 | 21.86 | 23.05 | 23.05 | -6.11% | 35,649 |
| Apr 17, 2025 | 23.07 | 24.71 | 22.73 | 24.55 | 24.55 | 5.41% | 28,082 |
| Apr 16, 2025 | 21.88 | 23.58 | 21.40 | 23.29 | 23.29 | 6.20% | 22,158 |