AMREP Corporation AXR
NYSE · Vereinigte Staaten · Finanzen
$21,79-0,14 (-0,64 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21,93 | -2,62 % | $22,37 | $22,37 | $21,65 | 7,00K |
| 2026-09-30 | $22,52 | +0,13 % | $22,57 | $23,35 | $22,11 | 20,80K |
| 2026-09-29 | $22,49 | +0,94 % | $22,29 | $23,00 | $22,14 | 28,70K |
| 2026-09-28 | $22,28 | -0,40 % | $22,16 | $22,40 | $22,16 | 1,90K |
| 2026-09-25 | $22,37 | -1,15 % | $22,55 | $22,90 | $21,60 | 4,70K |
| 2026-09-24 | $22,63 | -1,22 % | $22,65 | $22,81 | $22,34 | 13,60K |
| 2026-09-23 | $22,91 | +1,37 % | $22,46 | $23,02 | $22,00 | 10,70K |
| 2026-09-22 | $22,60 | -1,09 % | $22,62 | $22,62 | $22,10 | 4,40K |
| 2026-09-21 | $22,85 | +1,02 % | $22,63 | $22,98 | $22,40 | 4,40K |
| 2026-09-18 | $22,62 | -2,92 % | $22,34 | $23,13 | $22,34 | 24,30K |
| 2026-09-17 | $23,30 | +3,65 % | $22,73 | $23,51 | $22,00 | 15,70K |
| 2026-09-16 | $22,48 | -1,10 % | $22,90 | $23,06 | $21,98 | 14,80K |
| 2026-09-15 | $22,73 | -0,31 % | $22,26 | $23,25 | $21,98 | 14,40K |
| 2026-09-14 | $22,80 | -0,61 % | $22,00 | $23,39 | $21,32 | 15,20K |
| 2026-09-11 | $22,94 | -0,13 % | $23,21 | $23,21 | $22,70 | 13,90K |
| 2026-09-10 | $22,97 | +0,04 % | $22,95 | $23,20 | $22,72 | 5,50K |
| 2026-09-09 | $22,96 | -0,22 % | $22,95 | $23,71 | $22,95 | 3,40K |
| 2026-09-08 | $23,01 | -0,56 % | $23,02 | $24,07 | $22,82 | 11,00K |
| 2026-09-04 | $23,14 | +0,78 % | $22,75 | $23,14 | $22,75 | 2,30K |
| 2026-09-03 | $22,96 | +0,44 % | $23,08 | $23,08 | $22,94 | 5,20K |
| 2026-09-02 | $22,86 | -0,22 % | $22,75 | $23,00 | $22,75 | 4,80K |
| 2026-09-01 | $22,91 | -0,95 % | $22,91 | $23,06 | $22,90 | 1,40K |
| 2026-08-31 | $23,13 | +0,22 % | $22,97 | $23,44 | $22,79 | 2,00K |
| 2026-08-28 | $23,08 | +0,57 % | $22,80 | $23,33 | $22,80 | 900 |
| 2026-08-27 | $22,95 | -0,43 % | $22,99 | $22,99 | $22,66 | 6,40K |
| 2026-08-26 | $23,05 | +0,22 % | $22,90 | $23,08 | $22,64 | 2,90K |
| 2026-08-25 | $23,00 | +0,22 % | $22,97 | $23,37 | $22,93 | 3,80K |
| 2026-08-24 | $22,95 | -0,22 % | $23,20 | $23,20 | $22,70 | 7,70K |
| 2026-08-21 | $23,00 | -1,08 % | $23,31 | $23,44 | $22,25 | 30,20K |
| 2026-08-20 | $23,25 | 0,00 % | $23,25 | $23,38 | $23,10 | 5,60K |
| 2026-08-19 | $23,25 | +1,75 % | $23,15 | $23,32 | $23,09 | 13,00K |
| 2026-08-18 | $22,85 | +0,44 % | $22,80 | $23,35 | $22,80 | 2,20K |
| 2026-08-17 | $22,75 | +1,07 % | $22,70 | $23,44 | $22,70 | 9,00K |
| 2026-08-14 | $22,51 | +1,44 % | $22,32 | $22,73 | $21,69 | 2,50K |
| 2026-08-13 | $22,19 | -0,27 % | $22,48 | $22,59 | $22,19 | 4,00K |
| 2026-08-12 | $22,25 | +2,35 % | $22,06 | $22,45 | $21,86 | 53,40K |
| 2026-08-11 | $21,74 | -0,18 % | $21,64 | $22,33 | $21,43 | 14,50K |
| 2026-08-10 | $21,78 | -2,55 % | $22,30 | $22,78 | $21,70 | 23,30K |
| 2026-08-07 | $22,35 | +1,22 % | $22,55 | $22,64 | $22,30 | 5,10K |
| 2026-08-06 | $22,08 | -1,87 % | $22,20 | $22,52 | $21,97 | 17,30K |
| 2026-08-05 | $22,50 | -1,19 % | $22,59 | $22,90 | $22,27 | 12,20K |
| 2026-08-04 | $22,77 | +0,98 % | $22,80 | $23,00 | $22,50 | 9,70K |
| 2026-08-03 | $22,55 | -2,97 % | $22,93 | $23,21 | $22,51 | 10,90K |
| 2026-07-31 | $23,24 | -0,98 % | $22,90 | $23,47 | $22,49 | 7,80K |
| 2026-07-30 | $23,47 | +0,73 % | $23,25 | $23,49 | $22,42 | 9,30K |
| 2026-07-29 | $23,30 | +2,46 % | $22,46 | $23,66 | $22,00 | 20,20K |
| 2026-07-28 | $22,74 | -1,52 % | $22,88 | $22,99 | $22,18 | 12,20K |
| 2026-07-27 | $23,09 | -9,13 % | $23,52 | $23,75 | $21,92 | 44,50K |
| 2026-07-24 | $25,41 | 0,00 % | $25,54 | $25,54 | $25,41 | 2,30K |
| 2026-07-23 | $25,41 | -2,53 % | $25,50 | $26,09 | $25,30 | 3,90K |
| 2026-07-22 | $26,07 | +2,76 % | $25,50 | $26,17 | $25,38 | 15,50K |
| 2026-07-21 | $25,37 | -0,51 % | $26,09 | $26,65 | $25,37 | 2,90K |
| 2026-07-20 | $25,50 | -0,39 % | $25,60 | $25,60 | $25,28 | 2,60K |
| 2026-07-17 | $25,60 | +0,39 % | $25,23 | $26,28 | $25,23 | 12,20K |
| 2026-07-16 | $25,50 | +0,12 % | $24,91 | $25,70 | $24,91 | 1,70K |
| 2026-07-15 | $25,47 | -0,55 % | $25,25 | $25,65 | $25,05 | 3,90K |
| 2026-07-14 | $25,61 | +2,19 % | $25,49 | $26,93 | $25,48 | 11,00K |
| 2026-07-13 | $25,06 | -0,56 % | $25,52 | $26,20 | $25,06 | 8,10K |
| 2026-07-10 | $25,20 | +0,12 % | $25,20 | $25,68 | $24,70 | 9,30K |
| 2026-07-09 | $25,17 | -1,14 % | $25,00 | $25,34 | $24,83 | 5,60K |
| 2026-07-08 | $25,46 | +0,91 % | $25,50 | $25,50 | $24,75 | 5,80K |
| 2026-07-07 | $25,23 | +0,36 % | $25,40 | $25,41 | $24,75 | 3,00K |
| 2026-07-06 | $25,14 | -2,71 % | $25,90 | $25,90 | $25,04 | 4,20K |
| 2026-07-02 | $25,84 | +3,19 % | $25,44 | $25,88 | $25,39 | 1,80K |
| 2026-07-01 | $25,04 | -0,71 % | $25,04 | $25,04 | $24,78 | 2,60K |
| 2026-06-30 | $25,22 | -1,21 % | $25,18 | $25,50 | $24,82 | 5,40K |
| 2026-06-29 | $25,53 | +2,57 % | $24,85 | $25,53 | $24,77 | 6,60K |
| 2026-06-26 | $24,89 | -2,77 % | $26,96 | $27,27 | $24,65 | 12,70K |
| 2026-06-25 | $25,60 | -1,04 % | $26,17 | $26,17 | $25,35 | 5,10K |
| 2026-06-24 | $25,87 | -2,08 % | $26,14 | $26,50 | $25,87 | 4,80K |
| 2026-06-23 | $26,42 | +1,58 % | $25,65 | $26,42 | $25,65 | 2,40K |
| 2026-06-22 | $26,01 | +4,54 % | $24,50 | $26,11 | $24,50 | 13,20K |
| 2026-06-18 | $24,88 | -0,60 % | $24,89 | $24,89 | $24,77 | 5,10K |
| 2026-06-17 | $25,03 | +1,09 % | $25,14 | $25,14 | $24,83 | 1,80K |
| 2026-06-16 | $24,76 | -1,32 % | $25,34 | $25,90 | $24,76 | 6,40K |
| 2026-06-15 | $25,09 | -1,30 % | $25,19 | $25,77 | $25,08 | 4,00K |
| 2026-06-12 | $25,42 | +0,43 % | $25,43 | $25,49 | $25,06 | 2,00K |
| 2026-06-11 | $25,31 | -1,33 % | $25,53 | $25,67 | $25,31 | 4,20K |
| 2026-06-10 | $25,65 | -1,19 % | $25,69 | $25,69 | $25,65 | 1,30K |
| 2026-06-09 | $25,96 | +0,23 % | $26,30 | $26,30 | $25,96 | 1,70K |
| 2026-06-08 | $25,90 | +1,45 % | $26,02 | $26,31 | $25,90 | 5,80K |
| 2026-06-05 | $25,53 | -0,97 % | $25,76 | $26,14 | $25,34 | 3,50K |
| 2026-06-04 | $25,78 | -0,31 % | $26,00 | $26,06 | $25,78 | 1,90K |
| 2026-06-03 | $25,86 | -2,38 % | $26,22 | $26,22 | $25,86 | 5,90K |
| 2026-06-02 | $26,49 | -0,56 % | $26,74 | $26,99 | $26,49 | 4,80K |
| 2026-06-01 | $26,64 | +6,47 % | $25,42 | $27,21 | $25,42 | 22,50K |
| 2026-05-29 | $25,02 | -7,40 % | $26,89 | $27,74 | $24,69 | 63,00K |
| 2026-05-28 | $27,02 | -0,41 % | $26,56 | $28,12 | $26,56 | 10,20K |
| 2026-05-27 | $27,13 | +0,93 % | $27,32 | $27,32 | $26,90 | 3,70K |
| 2026-05-26 | $26,88 | +3,34 % | $25,55 | $29,01 | $25,46 | 49,40K |