AMREP Corporation (AXR) NYSE

24.43

+1.02(+4.36%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	24.43	24.43	24.43	24.99	24.43	2,525
March 12, 2026	23.28	23.41	23.41	23.62	23.02	2,525
March 11, 2026	23.74	23.58	23.58	24.43	23.58	2,866
March 10, 2026	24	23.87	23.87	24	23.56	1,868
March 09, 2026	24.24	24.26	24.26	24.26	23.81	2,532
March 06, 2026	24.43	24.6	24.6	24.8	24.34	2,600
March 05, 2026	25.79	25.01	25.01	25.8	24.7	3,048
March 04, 2026	25.69	25.69	25.69	25.69	25.16	2,858
March 03, 2026	25.28	25.43	25.43	26.5	25.28	1,678
March 02, 2026	24.66	26.32	26.32	26.68	24.66	11,120
February 27, 2026	25.19	25.26	25.26	26.39	24.39	8,405
February 26, 2026	25.65	25.12	25.12	26.25	24.84	9,802
February 25, 2026	27.19	26.21	26.21	27.19	25.65	12,300
February 24, 2026	27.1	26.89	26.89	27.3	26.5	7,132
February 23, 2026	27	27.06	27.06	27.7	26.64	16,215
February 20, 2026	26.5	27.17	0	27.17	26.11	4,245
February 19, 2026	26.06	26.31	0	26.5	25.91	5,300
February 18, 2026	25.04	26.25	0	27.73	24.29	8,200
February 17, 2026	23.77	24.72	0	25.94	23.75	10,700
February 13, 2026	24.36	23.69	0	24.36	23.62	3,906
February 12, 2026	22.94	23.69	0	24.35	22.94	9,305
February 11, 2026	22.57	23.57	0	24	22.33	5,143
February 10, 2026	21.09	22.52	0	23.59	20.51	14,233
February 09, 2026	20.88	20.75	0	21	20.75	1,826
February 06, 2026	20.84	20.96	0	21.2	20.84	1,428
February 05, 2026	20.46	20.6	0	20.7	20.42	1,622
February 04, 2026	20.44	20.86	0	20.86	20.44	2,400
February 03, 2026	20.41	20.41	0	20.58	20.41	2,207
February 02, 2026	20.75	20.56	0	20.75	20.45	2,200
January 30, 2026	21.35	20.78	0	21.35	20.78	1,217
January 29, 2026	21.14	21.44	0	21.62	21.05	1,813
January 28, 2026	21.19	21.19	0	21.19	21.19	1,735
January 27, 2026	21.22	20.81	0	21.71	20.75	3,725
January 26, 2026	20.88	20.88	0	21.01	20.88	2,300
January 23, 2026	20.75	20.78	0	20.78	20.75	1,115
January 22, 2026	20.95	20.96	0	20.96	20.84	1,247
January 21, 2026	20.82	20.77	0	21.04	20.7	3,700
January 20, 2026	21.76	20.82	0	21.76	20.43	2,400
January 16, 2026	21.5	21.89	0	21.89	21.5	3,200
January 15, 2026	21.51	21.4	0	21.6	21.4	1,500
January 14, 2026	21.7	21.74	0	21.74	21.27	2,313
January 13, 2026	21.5	21.66	0	21.66	21.5	8,300
January 12, 2026	21.09	21.71	0	21.77	21.09	3,600
January 09, 2026	19.81	21.31	0	21.31	19.7	6,521
January 08, 2026	19.09	19.69	0	19.7	19.09	5,307
January 07, 2026	19.03	19.24	0	19.26	18.38	5,925
January 06, 2026	19	18.95	0	19.41	18.88	8,400
January 05, 2026	19.44	18.97	0	19.44	18.87	5,335
January 02, 2026	18.81	19.12	0	19.27	18.81	1,605
December 31, 2025	18.8	18.8	0	18.8	18.8	1,200
December 30, 2025	18.91	19.05	0	19.33	18.91	3,500
December 29, 2025	18.85	18.89	0	19.06	18.84	1,400
December 26, 2025	19	18.85	0	19.03	18.75	4,003
December 24, 2025	19	19	0	19.07	19	1,600
December 23, 2025	19	19	0	19	18.39	10,909
December 22, 2025	18.9	18.9	0	19.69	18.69	7,115
December 19, 2025	19.39	18.9	0	20.36	18.87	10,603
December 18, 2025	19.29	19.33	0	19.34	18.8	12,600
December 17, 2025	20.07	19.3	0	20.09	18.77	10,023
December 16, 2025	18.92	19.21	0	20.21	18.68	12,000