AMREP Corporation - AXR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	22.15	22.3	22.3	22.55	22.1	21,600
July 29, 2025	22.46	22.24	22.24	22.59	22.1	26,547
July 28, 2025	22.9	22.25	22.25	23.5	22.25	8,846
July 25, 2025	23.09	23.73	23.73	23.73	23.09	2,963
July 24, 2025	23.38	23.27	23.27	23.67	22.76	5,411
July 23, 2025	22.35	23.37	23.37	23.91	22.1	4,300
July 22, 2025	21.85	21.9	21.9	22.25	21.68	4,133
July 21, 2025	21.42	21.65	21.65	22.1	21.42	4,718
July 18, 2025	22.06	21.75	21.75	22.06	21.75	2,916
July 17, 2025	22.99	22.06	22.06	23.4	22.06	9,901
July 16, 2025	23.07	22.95	22.95	23.67	22.23	4,721
July 15, 2025	23.93	22.99	22.99	24.6	22.79	8,327
July 14, 2025	23.45	23.68	23.68	23.85	23.3	9,000
July 11, 2025	23.82	23.65	23.65	24.15	23.62	4,400
July 10, 2025	23.85	23.68	23.68	25.01	22.71	10,059
July 09, 2025	23.28	23.69	23.69	23.94	23.01	6,531
July 08, 2025	22.75	23.61	23.61	24.21	22.75	21,102
July 07, 2025	21.85	22.66	22.66	23.2	21.72	17,200
July 03, 2025	21.95	21.72	21.72	22.02	20.85	2,436
July 02, 2025	21.68	21.73	21.73	21.88	21.23	10,543
July 01, 2025	21	21.6	21.6	21.95	21	9,446
June 30, 2025	20.87	20.93	20.93	21.55	20.53	4,000
June 27, 2025	21	20.87	20.87	21.43	20.57	7,648
June 26, 2025	21.77	21.08	21.08	21.77	21.08	4,703
June 25, 2025	22.64	21.95	21.95	22.64	21.5	27,207
June 24, 2025	21.93	22.14	22.14	22.34	21.3	15,301
June 23, 2025	21.71	21.72	21.72	22.1	21.05	16,540
June 20, 2025	22.6	21.5	21.5	23.35	21.14	20,220
June 18, 2025	21.36	21.4	21.4	21.75	21.15	13,600
June 17, 2025	21.5	21.3	21.3	22.11	20.75	62,000

AMREP Corporation (AXR) NYSE