AMREP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	21.15	21.30	21.05	21.12	21.12	-0.85%	11,740
Nov 4, 2026	21.35	21.35	21.30	21.30	21.30	2.01%	2,347
Nov 3, 2026	20.78	21.08	20.78	20.88	20.88	1.75%	5,965
Nov 2, 2026	21.20	21.20	20.33	20.52	20.52	-1.68%	7,209
Oct 30, 2026	20.90	21.08	20.59	20.87	20.87	-1.14%	3,592
Oct 29, 2026	20.77	21.34	20.77	21.11	21.11	0.62%	4,123
Oct 28, 2026	21.42	21.42	20.98	20.98	20.98	-0.05%	4,888
Oct 27, 2026	20.66	21.55	20.50	20.99	20.99	1.94%	3,738
Oct 26, 2026	20.45	20.75	20.45	20.59	20.59	-1.62%	2,385
Oct 23, 2026	20.71	21.17	20.42	20.93	20.93	0.10%	8,359
Oct 22, 2026	20.24	21.37	20.24	20.91	20.91	2.90%	8,132
Oct 21, 2026	20.32	20.43	19.56	20.32	20.32	0.99%	6,691
Oct 20, 2026	19.46	20.35	19.46	20.12	20.12	2.76%	11,643
Oct 19, 2026	19.61	19.86	19.50	19.58	19.58	-0.51%	10,056
Oct 16, 2026	20.93	20.93	19.68	19.68	19.68	-2.77%	8,838
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