AMREP Corporation (AXR)
NYSE: AXR · Real-Time Price · USD
21.71
-0.55 (-2.47%)
Aug 15, 2025, 1:59 PM - Market open
AMREP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.72% | 579 |
| Aug 13, 2025 | 22.32 | 22.65 | 22.32 | 22.65 | 22.65 | 2.95% | 2,973 |
| Aug 12, 2025 | 22.20 | 22.20 | 21.94 | 22.00 | 22.00 | - | 2,951 |
| Aug 11, 2025 | 22.16 | 22.40 | 22.00 | 22.00 | 22.00 | -0.63% | 3,970 |
| Aug 8, 2025 | 22.28 | 22.42 | 22.00 | 22.14 | 22.14 | 0.64% | 3,814 |
| Aug 7, 2025 | 22.58 | 22.58 | 21.79 | 22.00 | 22.00 | -1.03% | 20,691 |
| Aug 6, 2025 | 22.55 | 22.69 | 22.10 | 22.23 | 22.23 | -0.27% | 6,973 |
| Aug 5, 2025 | 23.44 | 23.46 | 22.00 | 22.29 | 22.29 | -5.63% | 11,029 |
| Aug 4, 2025 | 22.10 | 23.62 | 22.10 | 23.62 | 23.62 | 7.36% | 10,006 |
| Aug 1, 2025 | 22.25 | 22.70 | 21.49 | 22.00 | 22.00 | -1.12% | 27,142 |
| Jul 31, 2025 | 22.31 | 22.52 | 22.00 | 22.25 | 22.25 | -0.22% | 19,142 |
| Jul 30, 2025 | 22.15 | 22.55 | 22.10 | 22.30 | 22.30 | 0.27% | 21,594 |
| Jul 29, 2025 | 22.46 | 22.59 | 22.10 | 22.24 | 22.24 | -0.04% | 26,547 |
| Jul 28, 2025 | 22.90 | 23.50 | 22.25 | 22.25 | 22.25 | -6.24% | 8,846 |
| Jul 25, 2025 | 23.09 | 23.73 | 23.09 | 23.73 | 23.73 | 1.98% | 2,966 |
| Jul 24, 2025 | 23.38 | 23.67 | 22.76 | 23.27 | 23.27 | -0.43% | 5,411 |
| Jul 23, 2025 | 22.35 | 23.91 | 22.10 | 23.37 | 23.37 | 6.71% | 4,279 |
| Jul 22, 2025 | 21.85 | 22.25 | 21.68 | 21.90 | 21.90 | 1.15% | 4,133 |
| Jul 21, 2025 | 21.42 | 22.10 | 21.42 | 21.65 | 21.65 | -0.46% | 4,718 |
| Jul 18, 2025 | 22.06 | 22.06 | 21.75 | 21.75 | 21.75 | -1.41% | 2,916 |
| Jul 17, 2025 | 22.99 | 23.40 | 22.06 | 22.06 | 22.06 | -3.88% | 9,901 |
| Jul 16, 2025 | 23.07 | 23.67 | 22.23 | 22.95 | 22.95 | -0.17% | 4,721 |
| Jul 15, 2025 | 23.93 | 24.60 | 22.79 | 22.99 | 22.99 | -2.91% | 8,327 |
| Jul 14, 2025 | 23.45 | 23.85 | 23.30 | 23.68 | 23.68 | 0.13% | 8,984 |
| Jul 11, 2025 | 23.82 | 24.15 | 23.62 | 23.65 | 23.65 | -0.13% | 4,380 |
| Jul 10, 2025 | 23.85 | 25.01 | 22.71 | 23.68 | 23.68 | -0.04% | 10,065 |
| Jul 9, 2025 | 23.28 | 23.94 | 23.01 | 23.69 | 23.69 | 0.34% | 6,531 |
| Jul 8, 2025 | 22.75 | 24.21 | 22.75 | 23.61 | 23.61 | 4.19% | 21,102 |
| Jul 7, 2025 | 21.85 | 23.20 | 21.72 | 22.66 | 22.66 | 4.33% | 17,186 |
| Jul 3, 2025 | 21.95 | 22.02 | 20.85 | 21.72 | 21.72 | -0.05% | 2,436 |
| Jul 2, 2025 | 21.68 | 21.88 | 21.23 | 21.73 | 21.73 | 0.60% | 10,543 |
| Jul 1, 2025 | 21.00 | 21.95 | 21.00 | 21.60 | 21.60 | 3.20% | 9,446 |
| Jun 30, 2025 | 20.87 | 21.55 | 20.53 | 20.93 | 20.93 | 0.29% | 3,951 |
| 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 |