AMREP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	25.55	29.01	25.46	26.88	26.88	3.34%	49,380
May 22, 2026	26.05	26.10	25.44	26.01	26.01	0.31%	8,981
May 21, 2026	26.64	26.64	25.93	25.93	25.93	-3.78%	2,209
May 20, 2026	24.70	27.15	23.95	26.95	26.95	9.02%	61,042
May 19, 2026	24.15	24.98	24.12	24.72	24.72	2.36%	6,559
May 18, 2026	25.00	25.00	24.15	24.15	24.15	-4.13%	11,555
May 15, 2026	24.44	25.19	24.32	25.19	25.19	3.49%	9,828
May 14, 2026	24.98	24.98	24.34	24.34	24.34	-1.85%	2,968
May 13, 2026	24.50	24.82	24.50	24.80	24.80	0.24%	6,774
May 12, 2026	24.85	24.89	24.51	24.74	24.74	-0.44%	2,453
May 11, 2026	25.65	25.65	24.40	24.85	24.85	-4.20%	14,236
May 8, 2026	26.61	26.61	25.94	25.94	25.94	-3.14%	3,678
May 7, 2026	27.05	27.05	26.57	26.78	26.78	-1.36%	3,136
May 6, 2026	28.92	28.92	26.96	27.15	27.15	-1.52%	14,268
May 5, 2026	28.37	28.37	27.57	27.57	27.57	-1.50%	5,801
May 4, 2026	28.50	28.50	27.81	27.99	27.99	0.39%	7,640
May 1, 2026	27.70	27.90	27.36	27.88	27.88	1.20%	18,500
Apr 30, 2026	27.03	27.68	27.03	27.55	27.55	1.77%	5,077
Apr 29, 2026	27.97	27.97	27.07	27.07	27.07	-1.92%	14,721
Apr 28, 2026	27.84	27.95	27.60	27.60	27.60	-1.92%	3,934
Apr 27, 2026	27.61	28.50	27.50	28.14	28.14	0.75%	11,415
Apr 24, 2026	28.36	28.36	27.84	27.93	27.93	-0.04%	6,287
Apr 23, 2026	28.41	28.41	27.94	27.94	27.94	-0.14%	19,762
Apr 22, 2026	28.01	28.20	27.82	27.98	27.98	-0.14%	2,453
Apr 21, 2026	27.41	28.21	27.41	28.02	28.02	2.75%	6,110
Apr 20, 2026	26.93	27.56	26.93	27.27	27.27	-	13,673
Apr 17, 2026	26.81	27.85	26.51	27.27	27.27	1.30%	11,238
Apr 16, 2026	27.36	28.11	26.79	26.92	26.92	-2.43%	15,747
Apr 15, 2026	28.20	28.30	26.37	27.59	27.59	-2.16%	23,127
Apr 14, 2026	27.41	28.79	27.10	28.20	28.20	1.88%	44,353
Apr 13, 2026	26.75	27.74	25.93	27.68	27.68	1.88%	10,205
Apr 10, 2026	27.60	27.60	26.67	27.17	27.17	-1.91%	7,105
Apr 9, 2026	26.67	27.84	25.75	27.70	27.70	3.13%	17,674
Apr 8, 2026	27.21	27.92	26.29	26.86	26.86	2.44%	11,817
Apr 7, 2026	26.90	27.30	25.71	26.22	26.22	-3.18%	16,909
Apr 6, 2026	27.80	27.90	26.55	27.08	27.08	-2.80%	7,480
Apr 2, 2026	27.88	28.44	27.55	27.86	27.86	-0.68%	4,997
Apr 1, 2026	27.84	28.63	27.71	28.05	28.05	-0.28%	13,483
Mar 31, 2026	27.69	28.19	27.12	28.13	28.13	1.37%	12,260
Mar 30, 2026	26.09	27.91	26.09	27.75	27.75	7.14%	16,892
Mar 27, 2026	26.73	26.90	25.49	25.90	25.90	-3.86%	16,855
Mar 26, 2026	27.48	27.64	24.12	26.94	26.94	-3.72%	21,311
Mar 25, 2026	28.40	28.50	27.98	27.98	27.98	-0.67%	3,128
Mar 24, 2026	28.19	28.57	28.08	28.17	28.17	0.14%	20,486
Mar 23, 2026	28.16	28.97	27.73	28.13	28.13	4.19%	21,030
Mar 20, 2026	28.25	28.25	27.00	27.00	27.00	-4.05%	10,467
Mar 19, 2026	28.14	28.20	27.43	28.14	28.14	-0.21%	6,345
Mar 18, 2026	28.92	28.92	27.31	28.20	28.20	-0.67%	12,844
Mar 17, 2026	29.00	29.00	28.14	28.39	28.39	0.50%	29,120
Mar 16, 2026	25.64	28.57	25.59	28.25	28.25	15.64%	51,665