AMREP Corporation (AXR)
NYSE: AXR · Real-Time Price · USD
21.88
+0.24 (1.11%)
May 8, 2025, 4:00 PM EDT - Market closed
AMREP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 20.63 | 22.12 | 20.50 | 21.93 | 21.93 | 4.83% | 8,086 |
| Apr 14, 2025 | 19.76 | 20.95 | 19.76 | 20.92 | 20.92 | 7.06% | 7,686 |
| Apr 11, 2025 | 19.58 | 19.71 | 19.00 | 19.54 | 19.54 | -0.36% | 17,284 |
| Apr 10, 2025 | 19.17 | 19.76 | 18.75 | 19.61 | 19.61 | 1.13% | 16,179 |
| Apr 9, 2025 | 18.00 | 19.81 | 17.60 | 19.39 | 19.39 | 5.67% | 19,166 |
| Apr 8, 2025 | 18.73 | 19.44 | 18.14 | 18.35 | 18.35 | -1.29% | 50,994 |
| Apr 7, 2025 | 18.55 | 19.18 | 17.85 | 18.59 | 18.59 | -0.32% | 18,209 |
| Apr 4, 2025 | 18.45 | 19.35 | 17.87 | 18.65 | 18.65 | 0.05% | 17,710 |
| Apr 3, 2025 | 18.90 | 19.05 | 18.52 | 18.64 | 18.64 | -3.37% | 31,759 |
| Apr 2, 2025 | 19.98 | 20.61 | 19.29 | 19.29 | 19.29 | -2.08% | 20,870 |
| Apr 1, 2025 | 19.50 | 19.89 | 19.50 | 19.70 | 19.70 | -1.75% | 10,695 |
| Mar 31, 2025 | 19.37 | 20.13 | 19.12 | 20.05 | 20.05 | 1.52% | 11,440 |
| Mar 28, 2025 | 20.42 | 20.42 | 19.68 | 19.75 | 19.75 | -2.90% | 18,639 |
| Mar 27, 2025 | 20.16 | 20.71 | 19.67 | 20.34 | 20.34 | 2.52% | 13,555 |
| Mar 26, 2025 | 20.21 | 20.26 | 19.84 | 19.84 | 19.84 | -0.90% | 8,061 |
| Mar 25, 2025 | 20.32 | 20.85 | 19.59 | 20.02 | 20.02 | -2.15% | 12,715 |
| Mar 24, 2025 | 20.90 | 21.61 | 20.46 | 20.46 | 20.46 | -3.54% | 22,997 |
| Mar 21, 2025 | 21.32 | 21.91 | 20.93 | 21.21 | 21.21 | -0.19% | 9,498 |
| Mar 20, 2025 | 21.43 | 21.76 | 21.24 | 21.25 | 21.25 | 0.38% | 6,771 |
| Mar 19, 2025 | 22.10 | 22.10 | 20.93 | 21.17 | 21.17 | -2.53% | 8,162 |
| Mar 18, 2025 | 21.91 | 21.98 | 20.97 | 21.72 | 21.72 | 0.56% | 26,982 |
| Mar 17, 2025 | 21.85 | 22.22 | 21.01 | 21.60 | 21.60 | -1.23% | 15,756 |
| Mar 14, 2025 | 21.60 | 22.05 | 21.32 | 21.87 | 21.87 | 1.72% | 22,530 |
| Mar 13, 2025 | 20.64 | 21.73 | 20.57 | 21.50 | 21.50 | 3.07% | 22,127 |
| Mar 12, 2025 | 20.12 | 21.07 | 19.95 | 20.86 | 20.86 | 2.81% | 33,000 |
| Mar 11, 2025 | 19.84 | 20.63 | 19.66 | 20.29 | 20.29 | 1.10% | 50,505 |
| Mar 10, 2025 | 22.22 | 22.43 | 20.02 | 20.07 | 20.07 | -13.30% | 32,638 |
| Mar 7, 2025 | 23.48 | 23.48 | 22.74 | 23.15 | 23.15 | -0.30% | 8,824 |
| Mar 6, 2025 | 23.20 | 23.31 | 22.43 | 23.22 | 23.22 | -0.34% | 12,069 |
| Mar 5, 2025 | 22.70 | 23.30 | 21.21 | 23.30 | 23.30 | 3.74% | 23,433 |
| Mar 4, 2025 | 23.00 | 24.18 | 22.14 | 22.46 | 22.46 | -2.69% | 36,311 |
| Mar 3, 2025 | 25.40 | 25.40 | 23.03 | 23.08 | 23.08 | -9.84% | 10,877 |
| Feb 28, 2025 | 25.30 | 26.28 | 25.15 | 25.60 | 25.60 | 0.43% | 12,319 |
| Feb 27, 2025 | 26.91 | 28.07 | 25.22 | 25.49 | 25.49 | -3.15% | 14,898 |