AMREP Corporation (AXR)
NYSE: AXR · Real-Time Price · USD
21.51
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
AMREP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,201 |
| 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 |
| Nov 6, 2025 | 20.99 | 21.49 | 20.32 | 20.51 | 20.51 | -2.01% | 5,067 |
| Nov 5, 2025 | 21.14 | 21.39 | 20.70 | 20.93 | 20.93 | 0.58% | 9,394 |
| Nov 4, 2025 | 21.55 | 23.27 | 20.73 | 20.81 | 20.81 | -3.70% | 8,604 |
| Nov 3, 2025 | 21.64 | 21.71 | 21.30 | 21.61 | 21.61 | 0.61% | 2,336 |
| Oct 31, 2025 | 22.32 | 22.70 | 21.48 | 21.48 | 21.48 | -3.46% | 4,795 |
| Oct 30, 2025 | 22.80 | 22.80 | 22.25 | 22.25 | 22.25 | -3.60% | 2,688 |
| Oct 29, 2025 | 23.37 | 23.71 | 23.08 | 23.08 | 23.08 | -0.99% | 5,660 |
| Oct 28, 2025 | 23.40 | 23.80 | 23.31 | 23.31 | 23.31 | -0.13% | 4,916 |
| Oct 27, 2025 | 23.94 | 23.94 | 22.98 | 23.34 | 23.34 | -2.63% | 3,725 |
| Oct 24, 2025 | 23.70 | 24.08 | 22.59 | 23.97 | 23.97 | 2.04% | 7,845 |
| Oct 23, 2025 | 23.15 | 23.80 | 22.34 | 23.49 | 23.49 | 2.89% | 27,758 |
| Oct 22, 2025 | 24.11 | 24.16 | 22.83 | 22.83 | 22.83 | -4.88% | 14,302 |
| Oct 21, 2025 | 23.91 | 24.25 | 23.76 | 24.00 | 24.00 | -0.54% | 4,717 |
| Oct 20, 2025 | 23.93 | 24.70 | 23.93 | 24.13 | 24.13 | 0.25% | 6,170 |
| Oct 17, 2025 | 23.83 | 24.44 | 23.83 | 24.07 | 24.07 | 1.13% | 5,069 |
| Oct 16, 2025 | 25.60 | 25.89 | 23.80 | 23.80 | 23.80 | -4.72% | 12,777 |
| Oct 15, 2025 | 24.92 | 25.48 | 24.11 | 24.98 | 24.98 | 1.09% | 6,429 |
| Oct 14, 2025 | 23.50 | 24.99 | 23.50 | 24.71 | 24.71 | 4.53% | 12,028 |
| Oct 13, 2025 | 23.34 | 24.57 | 23.34 | 23.64 | 23.64 | 0.85% | 3,607 |
| Oct 10, 2025 | 24.38 | 24.38 | 23.44 | 23.44 | 23.44 | -2.98% | 5,690 |
| Oct 9, 2025 | 23.32 | 24.53 | 23.25 | 24.16 | 24.16 | 4.36% | 9,011 |
| Oct 8, 2025 | 23.00 | 23.33 | 23.00 | 23.15 | 23.15 | -0.43% | 11,815 |
| Oct 7, 2025 | 23.50 | 23.55 | 23.25 | 23.25 | 23.25 | -0.85% | 2,911 |
| Oct 6, 2025 | 23.63 | 23.92 | 23.45 | 23.45 | 23.45 | -1.43% | 2,826 |
| Oct 3, 2025 | 23.23 | 23.84 | 23.23 | 23.79 | 23.79 | 2.10% | 6,725 |
| Oct 2, 2025 | 23.98 | 24.31 | 23.28 | 23.30 | 23.30 | -2.35% | 4,378 |
| Oct 1, 2025 | 23.85 | 24.52 | 23.69 | 23.86 | 23.86 | -0.25% | 4,468 |
| Sep 30, 2025 | 24.30 | 24.40 | 23.92 | 23.92 | 23.92 | -1.44% | 3,518 |
| Sep 29, 2025 | 24.38 | 24.61 | 23.73 | 24.27 | 24.27 | -1.82% | 12,849 |
| Sep 26, 2025 | 24.94 | 25.30 | 23.68 | 24.72 | 24.72 | 0.37% | 18,732 |