AMREP Corporation (AXR)
NYSE: AXR · Real-Time Price · USD
20.24
-0.21 (-1.03%)
Oct 15, 2026, 4:00 PM EDT - Market closed
AMREP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 20.00 | 20.91 | 20.00 | 20.24 | 20.24 | -1.03% | 14,726 |
| Oct 14, 2026 | 20.24 | 20.57 | 20.11 | 20.45 | 20.45 | 0.25% | 12,145 |
| Oct 13, 2026 | 20.24 | 20.72 | 20.24 | 20.40 | 20.40 | 0.49% | 2,177 |
| Oct 12, 2026 | 20.56 | 20.93 | 20.30 | 20.30 | 20.30 | -2.03% | 8,589 |
| Oct 9, 2026 | 20.74 | 20.74 | 20.42 | 20.72 | 20.72 | - | 6,850 |
| Oct 8, 2026 | 21.33 | 21.42 | 20.43 | 20.72 | 20.72 | 0.58% | 7,913 |
| Oct 7, 2026 | 21.66 | 21.66 | 20.60 | 20.60 | 20.60 | -2.55% | 20,851 |
| Oct 6, 2026 | 20.99 | 21.14 | 20.63 | 21.14 | 21.14 | -0.19% | 5,125 |
| Oct 5, 2026 | 21.34 | 21.42 | 21.18 | 21.18 | 21.18 | -1.67% | 6,028 |
| Oct 2, 2026 | 21.79 | 21.89 | 21.29 | 21.54 | 21.54 | -1.78% | 4,118 |
| Oct 1, 2026 | 22.37 | 22.37 | 21.65 | 21.93 | 21.93 | -2.62% | 7,022 |
| Sep 30, 2026 | 22.57 | 23.35 | 22.11 | 22.52 | 22.52 | 0.13% | 20,784 |
| Sep 29, 2026 | 22.29 | 23.00 | 22.14 | 22.49 | 22.49 | 0.94% | 28,736 |
| Sep 28, 2026 | 22.16 | 22.40 | 22.16 | 22.28 | 22.28 | -0.40% | 1,910 |
| Sep 25, 2026 | 22.55 | 22.90 | 21.60 | 22.37 | 22.37 | -1.15% | 4,703 |
| Sep 24, 2026 | 22.65 | 22.81 | 22.34 | 22.63 | 22.63 | -1.22% | 13,601 |
| Sep 23, 2026 | 22.46 | 23.02 | 22.00 | 22.91 | 22.91 | 1.37% | 10,650 |
| Sep 22, 2026 | 22.62 | 22.62 | 22.10 | 22.60 | 22.60 | -1.09% | 4,398 |
| Sep 21, 2026 | 22.63 | 22.98 | 22.41 | 22.85 | 22.85 | 1.02% | 4,350 |
| Sep 18, 2026 | 22.34 | 23.13 | 22.34 | 22.62 | 22.62 | -2.92% | 24,328 |
| Sep 17, 2026 | 22.73 | 23.51 | 22.00 | 23.30 | 23.30 | 3.65% | 15,486 |
| Sep 16, 2026 | 22.90 | 23.06 | 21.98 | 22.48 | 22.48 | -1.10% | 14,821 |
| Sep 15, 2026 | 22.26 | 23.25 | 21.98 | 22.73 | 22.73 | -0.31% | 14,408 |
| Sep 14, 2026 | 22.00 | 23.39 | 21.32 | 22.80 | 22.80 | -0.61% | 15,183 |
| Sep 11, 2026 | 23.21 | 23.21 | 22.70 | 22.94 | 22.94 | -0.13% | 13,028 |
| Sep 10, 2026 | 22.95 | 23.20 | 22.72 | 22.97 | 22.97 | 0.04% | 5,474 |
| Sep 9, 2026 | 22.95 | 23.71 | 22.95 | 22.96 | 22.96 | -0.22% | 3,437 |
| Sep 8, 2026 | 23.02 | 24.07 | 22.82 | 23.01 | 23.01 | -0.56% | 11,037 |
| Sep 4, 2026 | 22.75 | 23.14 | 22.75 | 23.14 | 23.14 | 0.78% | 2,293 |
| Sep 3, 2026 | 23.08 | 23.08 | 22.94 | 22.96 | 22.96 | 0.44% | 5,219 |
| Sep 2, 2026 | 22.75 | 23.00 | 22.75 | 22.86 | 22.86 | -0.22% | 4,766 |
| Sep 1, 2026 | 22.91 | 23.06 | 22.90 | 22.91 | 22.91 | -0.95% | 1,444 |
| Aug 31, 2026 | 22.97 | 23.44 | 22.79 | 23.13 | 23.13 | 0.22% | 2,049 |
| Aug 28, 2026 | 22.80 | 23.33 | 22.80 | 23.08 | 23.08 | 0.57% | 936 |
| Aug 27, 2026 | 22.99 | 22.99 | 22.66 | 22.95 | 22.95 | -0.43% | 6,434 |
| Aug 26, 2026 | 22.90 | 23.08 | 22.64 | 23.05 | 23.05 | 0.22% | 2,941 |
| Aug 25, 2026 | 22.97 | 23.37 | 22.93 | 23.00 | 23.00 | 0.22% | 3,764 |
| Aug 24, 2026 | 23.20 | 23.20 | 22.70 | 22.95 | 22.95 | -0.22% | 7,656 |
| Aug 21, 2026 | 23.32 | 23.44 | 22.25 | 23.00 | 23.00 | -1.08% | 30,225 |
| Aug 20, 2026 | 23.25 | 23.38 | 23.10 | 23.25 | 23.25 | - | 5,600 |
| Aug 19, 2026 | 23.15 | 23.32 | 23.09 | 23.25 | 23.25 | 1.75% | 12,956 |
| Aug 18, 2026 | 22.80 | 23.35 | 22.80 | 22.85 | 22.85 | 0.44% | 2,052 |
| Aug 17, 2026 | 22.70 | 23.44 | 22.70 | 22.75 | 22.75 | 1.07% | 9,048 |
| Aug 14, 2026 | 22.32 | 22.73 | 21.69 | 22.51 | 22.51 | 1.44% | 2,538 |
| Aug 13, 2026 | 22.48 | 22.59 | 22.19 | 22.19 | 22.19 | -0.27% | 4,021 |
| Aug 12, 2026 | 22.06 | 22.45 | 21.86 | 22.25 | 22.25 | 2.35% | 53,377 |
| Aug 11, 2026 | 21.64 | 22.33 | 21.43 | 21.74 | 21.74 | -0.18% | 14,509 |
| Aug 10, 2026 | 22.30 | 22.78 | 21.70 | 21.78 | 21.78 | -2.55% | 23,349 |
| Aug 7, 2026 | 22.55 | 22.64 | 22.30 | 22.35 | 22.35 | 1.22% | 5,117 |
| Aug 6, 2026 | 22.20 | 22.52 | 21.97 | 22.08 | 22.08 | -1.87% | 17,308 |