AMREP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	21.98	22.55	21.65	21.69	21.69	0.18%	6,365
Nov 25, 2025	19.69	21.75	19.69	21.65	21.65	0.56%	2,494
Nov 24, 2025	21.02	21.53	20.98	21.53	21.53	3.56%	8,592
Nov 21, 2025	20.28	21.08	20.27	20.79	20.79	1.66%	5,376
Nov 20, 2025	20.37	21.32	20.00	20.45	20.45	0.10%	4,538
Nov 19, 2025	19.71	20.49	19.71	20.43	20.43	3.65%	9,454
Nov 18, 2025	19.93	20.49	19.71	19.71	19.71	-1.40%	3,095
Nov 17, 2025	20.20	20.70	19.65	19.99	19.99	-1.28%	16,919
Nov 14, 2025	21.51	21.93	19.99	20.25	20.25	-5.86%	15,622
Nov 13, 2025	21.60	21.60	21.28	21.51	21.51	1.46%	2,430
Nov 12, 2025	22.63	22.63	20.87	21.20	21.20	-3.55%	6,627
Nov 11, 2025	21.85	22.45	21.85	21.98	21.98	0.59%	2,566
Nov 10, 2025	21.41	21.85	21.41	21.85	21.85	4.30%	2,690
Nov 7, 2025	20.30	21.30	20.30	20.95	20.95	2.15%	16,685