AMREP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2025	31.00	31.00	29.83	30.32	30.32	-3.07%	19,023
Jan 21, 2025	32.37	32.65	30.77	31.28	31.28	-4.58%	10,946
Jan 17, 2025	33.60	34.00	32.48	32.78	32.78	1.58%	13,536
Jan 16, 2025	31.21	32.78	31.00	32.27	32.27	4.94%	46,035
Jan 15, 2025	30.10	30.86	29.63	30.75	30.75	3.22%	19,052
Jan 14, 2025	29.48	29.79	28.84	29.79	29.79	2.55%	34,650
Jan 13, 2025	28.02	29.44	27.81	29.05	29.05	2.61%	22,137
Jan 10, 2025	29.41	29.41	28.26	28.31	28.31	-5.13%	42,934
Jan 8, 2025	29.60	29.98	28.80	29.84	29.84	0.74%	37,887
Jan 7, 2025	30.37	31.00	29.54	29.62	29.62	-3.20%	39,890
Jan 6, 2025	30.54	32.10	30.26	30.60	30.60	-1.00%	51,576
Jan 3, 2025	30.96	31.10	30.51	30.91	30.91	-0.35%	15,648
Jan 2, 2025	31.16	31.81	30.76	31.02	31.02	-1.21%	19,111
Dec 31, 2024	31.77	32.19	31.01	31.40	31.40	-1.29%	21,012
Dec 30, 2024	30.37	31.91	29.99	31.81	31.81	4.16%	15,825
Dec 27, 2024	30.50	30.89	29.99	30.54	30.54	-0.94%	29,807
Dec 26, 2024	30.87	31.47	30.76	30.83	30.83	-1.85%	12,122
Dec 24, 2024	29.28	31.41	29.28	31.41	31.41	5.47%	13,544
Dec 23, 2024	31.70	32.67	29.24	29.78	29.78	-6.68%	53,362
Dec 20, 2024	31.00	32.34	30.51	31.91	31.91	1.98%	78,809
Dec 19, 2024	30.36	32.40	30.29	31.29	31.29	1.69%	71,988
Dec 18, 2024	32.58	33.50	30.39	30.77	30.77	-7.51%	56,179
Dec 17, 2024	32.19	33.27	31.39	33.27	33.27	2.84%	53,761
Dec 16, 2024	36.35	36.35	31.98	32.35	32.35	-11.18%	49,445
Dec 13, 2024	35.25	36.80	35.00	36.42	36.42	2.02%	42,589
Dec 12, 2024	35.21	36.75	35.21	35.70	35.70	-0.53%	43,580
Dec 11, 2024	35.83	36.84	34.72	35.89	35.89	-0.64%	38,065
Dec 10, 2024	36.50	36.98	35.48	36.12	36.12	-1.39%	41,139
Dec 9, 2024	38.30	38.30	35.95	36.63	36.63	-4.68%	46,536
Dec 6, 2024	37.89	39.68	36.91	38.43	38.43	-0.18%	25,741
Dec 5, 2024	38.33	38.50	38.06	38.50	38.50	1.18%	7,430
Dec 4, 2024	36.60	38.53	36.60	38.05	38.05	2.84%	26,276
Dec 3, 2024	35.80	37.41	35.70	37.00	37.00	3.53%	23,126
Dec 2, 2024	35.80	35.80	34.50	35.74	35.74	-0.83%	17,350
Nov 29, 2024	35.95	36.38	35.91	36.04	36.04	1.81%	4,327
Nov 27, 2024	35.66	35.95	35.10	35.40	35.40	1.40%	8,761
Nov 26, 2024	35.06	36.19	34.90	34.91	34.91	-1.41%	21,575
Nov 25, 2024	37.52	38.12	35.41	35.41	35.41	-4.81%	31,505
Nov 22, 2024	36.86	38.11	36.19	37.20	37.20	0.92%	10,614
Nov 21, 2024	37.66	39.02	36.63	36.86	36.86	-3.43%	21,425
Nov 20, 2024	37.19	38.60	36.60	38.17	38.17	4.35%	21,674
Nov 19, 2024	32.50	36.61	32.00	36.58	36.58	13.71%	18,585
Nov 18, 2024	32.03	32.35	31.27	32.17	32.17	-0.71%	55,866
Nov 15, 2024	33.51	33.51	31.55	32.40	32.40	-2.70%	22,833
Nov 14, 2024	36.21	36.21	32.95	33.30	33.30	-1.97%	16,351
Nov 13, 2024	35.79	36.21	33.15	33.97	33.97	-4.53%	21,871
Nov 12, 2024	34.80	36.18	34.60	35.58	35.58	2.80%	18,093
Nov 11, 2024	31.56	35.61	31.35	34.61	34.61	12.77%	44,200
Nov 8, 2024	30.42	30.76	30.04	30.69	30.69	0.43%	15,810
Nov 7, 2024	31.39	31.53	30.56	30.56	30.56	-3.60%	9,333
Nov 6, 2024	31.04	32.05	30.69	31.70	31.70	1.54%	10,519
Nov 5, 2024	30.52	31.52	29.62	31.22	31.22	1.43%	37,853
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