AMREP Corporation AXR
NYSE · United States · Finance
$21.93-0.59 (-2.62%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |