AMREP Corporation (AXR)
NYSE: AXR · Real-Time Price · USD
23.14
+0.18 (0.78%)
Sep 4, 2026, 4:00 PM EDT - Market closed
AMREP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 22.59 | 22.90 | 22.27 | 22.50 | 22.50 | -1.19% | 12,197 |
| Aug 4, 2026 | 22.80 | 23.00 | 22.50 | 22.77 | 22.77 | 0.98% | 9,659 |
| Aug 3, 2026 | 22.93 | 23.21 | 22.51 | 22.55 | 22.55 | -2.97% | 10,921 |
| Jul 31, 2026 | 22.90 | 23.47 | 22.49 | 23.24 | 23.24 | -0.98% | 7,751 |
| Jul 30, 2026 | 23.25 | 23.49 | 22.42 | 23.47 | 23.47 | 0.73% | 9,288 |
| Jul 29, 2026 | 22.46 | 23.66 | 22.00 | 23.30 | 23.30 | 2.46% | 20,153 |
| Jul 28, 2026 | 22.88 | 22.99 | 22.18 | 22.74 | 22.74 | -1.52% | 12,153 |
| Jul 27, 2026 | 23.52 | 23.75 | 21.92 | 23.09 | 23.09 | -9.13% | 44,532 |
| 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 |