AMREP Corporation - AXR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	23.15	23.49	23.49	23.8	22.34	27,758
October 22, 2025	24.11	22.83	22.83	24.16	22.83	14,302
October 21, 2025	23.91	24	24	24.25	23.76	4,717
October 20, 2025	23.93	24.13	24.13	24.7	23.93	6,200
October 17, 2025	23.83	24.07	24.07	24.44	23.83	5,100
October 16, 2025	25.6	23.8	23.8	25.89	23.8	12,800
October 15, 2025	24.92	24.98	24.98	25.48	24.11	6,429
October 14, 2025	23.5	24.71	24.71	24.99	23.5	12,028
October 13, 2025	23.34	23.64	23.64	24.57	23.34	3,607
October 10, 2025	24.38	23.44	23.44	24.38	23.44	5,700
October 09, 2025	23.32	24.16	24.16	24.53	23.25	9,011
October 08, 2025	23	23.15	23.15	23.33	23	11,815
October 07, 2025	23.5	23.57	23.57	23.57	23.25	2,840
October 06, 2025	23.63	23.45	23.45	23.92	23.45	2,826
October 03, 2025	23.23	23.79	23.79	23.84	23.23	6,724
October 02, 2025	23.98	23.3	23.3	24.31	23.28	4,400
October 01, 2025	23.85	23.86	23.86	24.52	23.69	4,500
September 30, 2025	24.3	23.92	23.92	24.4	23.92	3,518
September 29, 2025	24.38	24.27	24.27	24.61	23.73	12,849
September 26, 2025	24.94	24.72	24.72	25.3	23.68	18,732
September 25, 2025	25.96	24.63	24.63	26.55	24.34	10,425
September 24, 2025	26.49	26.21	26.21	26.58	25.66	9,542
September 23, 2025	26.88	26.67	26.67	27.05	26.67	4,518
September 22, 2025	27.43	26.86	26.86	28.4	26.55	9,700
September 19, 2025	28.24	27.6	27.6	28.71	26.91	22,700
September 18, 2025	25.57	28.11	28.11	28.11	25.45	27,122
September 17, 2025	25.63	25.1	25.1	25.63	24.63	18,823
September 16, 2025	24.23	25.46	25.46	25.83	24.2	12,200
September 15, 2025	23.73	23.93	23.93	24.28	23.73	11,100
September 12, 2025	22.35	23.68	23.68	24.99	22.35	26,729
September 11, 2025	21.91	22.25	22.25	22.41	21.79	16,815
September 10, 2025	21.8	21.81	21.81	23.12	21.75	8,431
September 09, 2025	21.5	20.88	20.88	21.86	20.57	20,600
September 08, 2025	21.1	21.51	21.51	21.77	21.1	6,000
September 05, 2025	20.99	21.06	21.06	22.35	20.55	26,533
September 04, 2025	21.62	20.79	20.79	21.78	19.94	16,800
September 03, 2025	20.48	20.5	20.5	21.39	20.48	21,600
September 02, 2025	21.5	20.68	20.68	22.98	20.13	20,012
August 29, 2025	22.17	21.47	21.47	22.2	21.47	13,200
August 28, 2025	22.39	22.3	22.3	22.45	22.3	3,526
August 27, 2025	21.87	22.05	22.05	22.91	21.6	8,510
August 26, 2025	22.04	22.05	22.05	22.36	21.6	5,500
August 25, 2025	22.37	21.93	21.93	22.37	21.7	6,038
August 22, 2025	22.6	22.37	22.37	22.6	22.05	6,108
August 21, 2025	22.37	22.34	22.34	22.48	21.85	4,100
August 20, 2025	21.85	22.42	22.42	22.48	21.85	5,600
August 19, 2025	21.56	21.88	21.88	22.52	21.56	5,500
August 18, 2025	21.49	21.49	21.49	21.49	21.45	1,200
August 15, 2025	22.04	21.55	21.55	22.04	21.54	2,800
August 14, 2025	22.26	22.26	22.26	22.26	22.26	541
August 13, 2025	22.32	22.65	22.99	22.65	22.32	2,939
August 12, 2025	22.2	22	22	22.2	21.94	3,000
August 11, 2025	22.16	22	22	22.4	22	4,000
August 08, 2025	22.28	22.14	22.14	22.42	22	3,814
August 07, 2025	22.58	22	22	22.58	21.79	20,691
August 06, 2025	22.55	22.23	22.23	22.69	22.1	7,000
August 05, 2025	23.44	22.29	22.29	23.46	22	11,029
August 04, 2025	22.1	23.62	23.62	23.62	22.1	10,006
August 01, 2025	22.25	22	22	22.7	21.49	27,142
July 31, 2025	22.31	22.25	22.25	22.52	22	19,142

AMREP Corporation (AXR) NYSE