AMREP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	26.20	26.50	25.74	25.27	-	-3.99%	1,481
Mar 2, 2026	24.66	26.68	24.66	26.32	26.32	4.20%	11,119
Feb 27, 2026	25.19	26.39	24.39	25.26	25.26	0.56%	8,365
Feb 26, 2026	25.65	26.25	24.84	25.12	25.12	-4.16%	9,802
Feb 25, 2026	27.19	27.19	25.65	26.21	26.21	-2.53%	12,269
Feb 24, 2026	27.10	27.30	26.50	26.89	26.89	-0.63%	7,131
Feb 23, 2026	27.00	27.70	26.64	27.06	27.06	-0.40%	16,215
Feb 20, 2026	26.50	27.17	26.11	27.17	27.17	3.27%	4,245
Feb 19, 2026	26.06	26.50	25.91	26.31	26.31	0.23%	5,277
Feb 18, 2026	25.04	27.73	24.29	26.25	26.25	6.19%	8,200
Feb 17, 2026	23.77	25.94	23.75	24.72	24.72	4.35%	10,661
Feb 13, 2026	24.36	24.36	23.62	23.69	23.69	-	3,853
Feb 12, 2026	22.94	24.35	22.94	23.69	23.69	0.51%	9,195
Feb 11, 2026	22.57	24.00	22.33	23.57	23.57	4.66%	5,143
Feb 10, 2026	21.09	23.59	20.51	22.52	22.52	8.53%	14,233
Feb 9, 2026	20.88	21.00	20.75	20.75	20.75	-1.00%	1,826
Feb 6, 2026	20.84	21.20	20.84	20.96	20.96	1.75%	1,428
Feb 5, 2026	20.46	20.70	20.42	20.60	20.60	-1.25%	1,622
Feb 4, 2026	20.44	20.86	20.44	20.86	20.86	2.20%	2,359
Feb 3, 2026	20.41	20.58	20.41	20.41	20.41	-0.73%	2,207
Feb 2, 2026	20.75	20.75	20.45	20.56	20.56	-1.06%	2,191
Jan 30, 2026	21.35	21.35	20.78	20.78	20.78	-3.08%	1,217
Jan 29, 2026	21.14	21.62	21.06	21.44	21.44	1.18%	1,813
Jan 28, 2026	21.19	21.19	21.19	21.19	21.19	1.83%	1,735
Jan 27, 2026	21.22	21.71	20.75	20.81	20.81	-0.34%	3,725
Jan 26, 2026	20.88	21.01	20.88	20.88	20.88	0.48%	2,283
Jan 23, 2026	20.75	20.78	20.75	20.78	20.78	-0.86%	1,115
Jan 22, 2026	20.95	20.96	20.84	20.96	20.96	0.91%	1,247
Jan 21, 2026	20.82	21.04	20.70	20.77	20.77	-0.24%	3,690
Jan 20, 2026	21.76	21.76	20.43	20.82	20.82	-4.89%	2,361
Jan 16, 2026	21.50	21.89	21.50	21.89	21.89	2.29%	3,096
Jan 15, 2026	21.51	21.60	21.40	21.40	21.40	-1.56%	1,464
Jan 14, 2026	21.70	21.74	21.27	21.74	21.74	0.37%	2,313
Jan 13, 2026	21.50	21.66	21.50	21.66	21.66	-0.23%	8,264
Jan 12, 2026	21.09	21.77	21.09	21.71	21.71	1.88%	3,569
Jan 9, 2026	19.81	21.31	19.70	21.31	21.31	8.23%	6,521
Jan 8, 2026	19.09	19.70	19.09	19.69	19.69	2.34%	5,307
Jan 7, 2026	19.03	19.26	18.38	19.24	19.24	1.53%	5,925
Jan 6, 2026	19.00	19.41	18.88	18.95	18.95	-0.11%	8,387
Jan 5, 2026	19.44	19.44	18.87	18.97	18.97	-0.78%	5,335
Jan 2, 2026	18.81	19.28	18.81	19.12	19.12	1.70%	1,605
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