Skip to main content
logo
AMREP Corporation (AXR)
NYSE: AXR · Real-Time Price · USD
25.09
-0.33 (-1.30%)
At close: Jun 15, 2026, 4:00 PM EDT
25.44
+0.35 (1.39%)
After-hours: Jun 15, 2026, 7:00 PM EDT

AMREP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 202625.1925.7725.0825.0925.09-1.30%4,029
Jun 12, 202625.4325.4925.0625.4225.420.43%1,996
Jun 11, 202625.5325.6725.3125.3125.31-1.33%4,170
Jun 10, 202625.6925.6925.6525.6525.65-1.19%1,334
Jun 9, 202626.3026.3025.9625.9625.960.23%1,717
Jun 8, 202626.0226.3125.9025.9025.901.45%5,784
Jun 5, 202625.7626.1425.3425.5325.53-0.97%3,465
Jun 4, 202626.0026.0625.7825.7825.78-0.31%1,829
Jun 3, 202626.2226.2225.8625.8625.86-2.38%5,921
Jun 2, 202626.7426.9926.4926.4926.49-0.56%4,763
Jun 1, 202625.4227.2125.4226.6426.646.47%22,464
May 29, 202626.8927.7424.6925.0225.02-7.40%63,033
May 28, 202626.5628.1226.5627.0227.02-0.41%10,249
May 27, 202627.3227.3226.9027.1327.130.93%3,668
May 26, 202625.5529.0125.4626.8826.883.34%49,380
May 22, 202626.0526.1025.4426.0126.010.31%8,981
May 21, 202626.6426.6425.9325.9325.93-3.78%2,209
May 20, 202624.7027.1523.9526.9526.959.02%61,042
May 19, 202624.1524.9824.1224.7224.722.36%6,559
May 18, 202625.0025.0024.1524.1524.15-4.13%11,555
May 15, 202624.4425.1924.3225.1925.193.49%9,828
May 14, 202624.9824.9824.3424.3424.34-1.85%2,968
May 13, 202624.5024.8224.5024.8024.800.24%6,774
May 12, 202624.8524.8924.5124.7424.74-0.44%2,453
May 11, 202625.6525.6524.4024.8524.85-4.20%14,236
May 8, 202626.6126.6125.9425.9425.94-3.14%3,678
May 7, 202627.0527.0526.5726.7826.78-1.36%3,136
May 6, 202628.9228.9226.9627.1527.15-1.52%14,268
May 5, 202628.3728.3727.5727.5727.57-1.50%5,801
May 4, 202628.5028.5027.8127.9927.990.39%7,640
May 1, 202627.7027.9027.3627.8827.881.20%18,500
Apr 30, 202627.0327.6827.0327.5527.551.77%5,077
Apr 29, 202627.9727.9727.0727.0727.07-1.92%14,721
Apr 28, 202627.8427.9527.6027.6027.60-1.92%3,934
Apr 27, 202627.6128.5027.5028.1428.140.75%11,415
Apr 24, 202628.3628.3627.8427.9327.93-0.04%6,287
Apr 23, 202628.4128.4127.9427.9427.94-0.14%19,762
Apr 22, 202628.0128.2027.8227.9827.98-0.14%2,453
Apr 21, 202627.4128.2127.4128.0228.022.75%6,110
Apr 20, 202626.9327.5626.9327.2727.27-13,673
Apr 17, 202626.8127.8526.5127.2727.271.30%11,238
Apr 16, 202627.3628.1126.7926.9226.92-2.43%15,747
Apr 15, 202628.2028.3026.3727.5927.59-2.16%23,127
Apr 14, 202627.4128.7927.1028.2028.201.88%44,353
Apr 13, 202626.7527.7425.9327.6827.681.88%10,205
Apr 10, 202627.6027.6026.6727.1727.17-1.91%7,105
Apr 9, 202626.6727.8425.7527.7027.703.13%17,674
Apr 8, 202627.2127.9226.2926.8626.862.44%11,817
Apr 7, 202626.9027.3025.7126.2226.22-3.18%16,909
Apr 6, 202627.8027.9026.5527.0827.08-2.80%7,480