AMREP Corporation (AXR)
NYSE: AXR · Real-Time Price · USD
25.41
0.00 (0.00%)
At close: Jul 24, 2026, 4:00 PM EDT
24.00
-1.41 (-5.55%)
After-hours: Jul 24, 2026, 7:00 PM EDT
AMREP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 25.54 | 25.54 | 25.41 | 25.41 | 25.41 | - | 1,060 |
| Jul 23, 2026 | 25.50 | 26.09 | 25.30 | 25.41 | 25.41 | -2.53% | 3,940 |
| Jul 22, 2026 | 25.50 | 26.17 | 25.38 | 26.07 | 26.07 | 2.76% | 15,534 |
| Jul 21, 2026 | 26.09 | 26.65 | 25.37 | 25.37 | 25.37 | -0.51% | 2,886 |
| Jul 20, 2026 | 25.60 | 25.60 | 25.28 | 25.50 | 25.50 | -0.39% | 2,642 |
| Jul 17, 2026 | 25.23 | 26.28 | 25.23 | 25.60 | 25.60 | 0.39% | 12,222 |
| Jul 16, 2026 | 24.91 | 25.70 | 24.91 | 25.50 | 25.50 | 0.12% | 1,708 |
| Jul 15, 2026 | 25.25 | 25.65 | 25.05 | 25.47 | 25.47 | -0.55% | 3,881 |
| Jul 14, 2026 | 25.49 | 26.93 | 25.48 | 25.61 | 25.61 | 2.19% | 11,049 |
| Jul 13, 2026 | 25.52 | 26.20 | 25.06 | 25.06 | 25.06 | -0.56% | 8,093 |
| Jul 10, 2026 | 25.20 | 25.68 | 24.70 | 25.20 | 25.20 | 0.12% | 9,282 |
| Jul 9, 2026 | 25.00 | 25.34 | 24.83 | 25.17 | 25.17 | -1.14% | 5,596 |
| Jul 8, 2026 | 25.50 | 25.50 | 24.75 | 25.46 | 25.46 | 0.91% | 5,792 |
| Jul 7, 2026 | 25.40 | 25.41 | 24.75 | 25.23 | 25.23 | 0.36% | 2,973 |
| Jul 6, 2026 | 25.90 | 25.90 | 25.04 | 25.14 | 25.14 | -2.71% | 4,155 |
| Jul 2, 2026 | 25.44 | 25.88 | 25.39 | 25.84 | 25.84 | 3.19% | 1,787 |
| Jul 1, 2026 | 25.04 | 25.04 | 24.78 | 25.04 | 25.04 | -0.71% | 2,598 |
| Jun 30, 2026 | 25.18 | 25.50 | 24.82 | 25.22 | 25.22 | -1.21% | 5,435 |
| Jun 29, 2026 | 24.85 | 25.53 | 24.77 | 25.53 | 25.53 | 2.57% | 6,573 |
| Jun 26, 2026 | 26.96 | 27.27 | 24.65 | 24.89 | 24.89 | -2.77% | 12,727 |
| Jun 25, 2026 | 26.17 | 26.17 | 25.35 | 25.60 | 25.60 | -1.04% | 5,104 |
| Jun 24, 2026 | 26.14 | 26.50 | 25.87 | 25.87 | 25.87 | -2.08% | 4,776 |
| Jun 23, 2026 | 25.65 | 26.42 | 25.65 | 26.42 | 26.42 | 1.58% | 2,441 |
| Jun 22, 2026 | 24.50 | 26.11 | 24.50 | 26.01 | 26.01 | 4.54% | 13,208 |
| Jun 18, 2026 | 24.89 | 24.89 | 24.77 | 24.88 | 24.88 | -0.60% | 5,127 |
| Jun 17, 2026 | 25.14 | 25.14 | 24.83 | 25.03 | 25.03 | 1.09% | 1,771 |
| Jun 16, 2026 | 25.34 | 25.90 | 24.76 | 24.76 | 24.76 | -1.32% | 6,449 |
| Jun 15, 2026 | 25.19 | 25.77 | 25.08 | 25.09 | 25.09 | -1.30% | 4,029 |
| Jun 12, 2026 | 25.43 | 25.49 | 25.06 | 25.42 | 25.42 | 0.43% | 1,996 |
| Jun 11, 2026 | 25.53 | 25.67 | 25.31 | 25.31 | 25.31 | -1.33% | 4,170 |
| Jun 10, 2026 | 25.69 | 25.69 | 25.65 | 25.65 | 25.65 | -1.19% | 1,334 |
| Jun 9, 2026 | 26.30 | 26.30 | 25.96 | 25.96 | 25.96 | 0.23% | 1,717 |
| Jun 8, 2026 | 26.02 | 26.31 | 25.90 | 25.90 | 25.90 | 1.45% | 5,784 |
| Jun 5, 2026 | 25.76 | 26.14 | 25.34 | 25.53 | 25.53 | -0.97% | 3,465 |
| Jun 4, 2026 | 26.00 | 26.06 | 25.78 | 25.78 | 25.78 | -0.31% | 1,829 |
| Jun 3, 2026 | 26.22 | 26.22 | 25.86 | 25.86 | 25.86 | -2.38% | 5,921 |
| Jun 2, 2026 | 26.74 | 26.99 | 26.49 | 26.49 | 26.49 | -0.56% | 4,763 |
| Jun 1, 2026 | 25.42 | 27.21 | 25.42 | 26.64 | 26.64 | 6.47% | 22,464 |
| May 29, 2026 | 26.89 | 27.74 | 24.69 | 25.02 | 25.02 | -7.40% | 63,033 |
| May 28, 2026 | 26.56 | 28.12 | 26.56 | 27.02 | 27.02 | -0.41% | 10,249 |
| May 27, 2026 | 27.32 | 27.32 | 26.90 | 27.13 | 27.13 | 0.93% | 3,668 |
| 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 |