AMREP Corporation (AXR)
NYSE: AXR · Real-Time Price · USD
20.05
+0.30 (1.52%)
Mar 31, 2025, 4:00 PM EDT - Market closed
AMREP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 23.09 | 27.06 | 23.09 | 26.32 | 26.32 | 2.73% | 26,822 |
| Feb 25, 2025 | 25.23 | 25.89 | 24.51 | 25.62 | 25.62 | 5.69% | 28,600 |
| Feb 24, 2025 | 26.30 | 27.10 | 24.22 | 24.24 | 24.24 | -10.82% | 23,932 |
| Feb 21, 2025 | 27.79 | 27.96 | 27.18 | 27.18 | 27.18 | -3.03% | 6,994 |
| Feb 20, 2025 | 28.00 | 28.42 | 27.56 | 28.03 | 28.03 | -0.78% | 9,300 |
| Feb 19, 2025 | 29.32 | 29.37 | 28.00 | 28.25 | 28.25 | -3.29% | 16,460 |
| Feb 18, 2025 | 29.38 | 29.78 | 28.98 | 29.21 | 29.21 | -2.14% | 11,823 |
| Feb 14, 2025 | 29.90 | 30.00 | 29.70 | 29.85 | 29.85 | -0.80% | 8,003 |
| Feb 13, 2025 | 30.53 | 30.83 | 30.09 | 30.09 | 30.09 | -0.33% | 14,554 |
| Feb 12, 2025 | 29.54 | 30.46 | 29.54 | 30.19 | 30.19 | 0.84% | 14,448 |
| Feb 11, 2025 | 30.93 | 30.93 | 29.84 | 29.94 | 29.94 | -1.90% | 10,391 |
| Feb 10, 2025 | 30.70 | 30.79 | 30.30 | 30.52 | 30.52 | 0.33% | 12,772 |
| Feb 7, 2025 | 30.12 | 30.90 | 30.00 | 30.42 | 30.42 | -2.59% | 9,522 |
| Feb 6, 2025 | 31.09 | 31.35 | 31.00 | 31.23 | 31.23 | -0.13% | 13,674 |
| Feb 5, 2025 | 30.95 | 31.46 | 30.95 | 31.27 | 31.27 | 0.74% | 5,542 |
| Feb 4, 2025 | 30.18 | 31.23 | 29.92 | 31.04 | 31.04 | 3.16% | 8,407 |
| Feb 3, 2025 | 29.00 | 30.41 | 29.00 | 30.09 | 30.09 | -0.89% | 7,044 |
| Jan 31, 2025 | 30.03 | 30.88 | 29.75 | 30.36 | 30.36 | -0.72% | 9,587 |
| Jan 30, 2025 | 30.71 | 31.42 | 30.56 | 30.58 | 30.58 | -1.48% | 12,834 |
| Jan 29, 2025 | 30.10 | 31.04 | 29.98 | 31.04 | 31.04 | 2.78% | 9,231 |
| Jan 28, 2025 | 29.80 | 30.20 | 29.40 | 30.20 | 30.20 | 1.07% | 14,726 |
| Jan 27, 2025 | 30.31 | 30.38 | 28.26 | 29.88 | 29.88 | -1.45% | 19,854 |
| Jan 24, 2025 | 30.65 | 31.49 | 29.99 | 30.32 | 30.32 | -2.41% | 28,564 |
| Jan 23, 2025 | 30.56 | 31.08 | 30.42 | 31.07 | 31.07 | 2.47% | 14,644 |
| 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 |