AMREP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	18.80	18.80	18.80	18.80	18.80	-1.31%	1,150
Dec 30, 2025	18.91	19.33	18.91	19.05	19.05	0.85%	3,485
Dec 29, 2025	18.85	19.06	18.84	18.89	18.89	0.21%	1,380
Dec 26, 2025	19.00	19.03	18.75	18.85	18.85	-0.79%	4,003
Dec 24, 2025	19.00	19.07	19.00	19.00	19.00	-	1,558
Dec 23, 2025	19.00	19.00	18.39	19.00	19.00	0.53%	10,909
Dec 22, 2025	18.90	19.69	18.69	18.90	18.90	-	7,115
Dec 19, 2025	19.39	20.36	18.87	18.90	18.90	-2.22%	10,603
Dec 18, 2025	19.29	19.34	18.80	19.33	19.33	0.16%	12,559
Dec 17, 2025	20.07	20.09	18.77	19.30	19.30	0.47%	10,023
Dec 16, 2025	18.92	20.21	18.68	19.21	19.21	-0.21%	11,977
Dec 15, 2025	19.68	19.75	17.61	19.25	19.25	-4.51%	49,782
Dec 12, 2025	20.92	20.92	20.16	20.16	20.16	-4.09%	4,171
Dec 11, 2025	20.43	21.67	20.26	21.02	21.02	3.29%	13,240
Dec 10, 2025	20.20	21.17	20.20	20.35	20.35	1.65%	13,482
Dec 9, 2025	20.90	21.16	20.01	20.02	20.02	-4.03%	10,991
Dec 8, 2025	21.59	21.64	20.86	20.86	20.86	-3.02%	4,907
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%	3,204
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