AMREP Corporation - AXR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.04	21.51	21.51	22.51	21.51	2,681
December 03, 2025	21.62	22.03	22.03	22.04	21.5	3,204
December 02, 2025	21.78	21.56	21.56	21.84	21.5	3,700
December 01, 2025	21.8	22	22	22	21.5	2,228
November 28, 2025	22.05	22.05	22.05	22.05	21.96	521
November 26, 2025	21.98	21.69	21.69	22.55	21.65	6,400
November 25, 2025	19.69	21.65	21.65	21.75	19.69	2,500
November 24, 2025	21.02	21.53	21.53	21.53	20.98	8,600
November 21, 2025	20.28	20.79	20.79	21.08	20.27	5,400
November 20, 2025	20.37	20.45	20.45	21.32	20	4,538
November 19, 2025	19.71	20.43	20.43	20.49	19.71	9,500
November 18, 2025	19.93	19.71	19.71	20.49	19.71	3,100
November 17, 2025	20.2	19.99	19.99	20.7	19.65	16,919
November 14, 2025	21.51	20.25	20.25	21.93	19.99	15,600
November 13, 2025	21.6	21.51	21.51	21.6	21.28	2,400
November 12, 2025	22.63	21.2	21.2	22.63	20.87	6,600
November 11, 2025	21.85	21.98	21.98	22.45	21.85	2,600
November 10, 2025	21.41	21.85	21.85	21.85	21.41	2,700
November 07, 2025	20.3	20.95	20.95	21.3	20.3	16,700
November 06, 2025	20.99	20.51	20.51	21.49	20.32	5,100
November 05, 2025	21.14	20.93	20.93	21.39	20.7	9,400
November 04, 2025	22.26	20.81	20.81	23.27	20.81	7,561
November 03, 2025	21.64	21.61	21.61	21.71	21.3	2,336
October 31, 2025	22.32	21.48	21.48	22.7	21.48	4,800
October 30, 2025	22.8	22.25	22.25	22.8	22.25	2,700
October 29, 2025	23.37	23.08	23.08	23.71	23.08	5,658
October 28, 2025	23.4	23.31	23.31	23.8	23.31	4,907
October 27, 2025	23.94	23.34	23.34	23.94	22.98	3,725
October 24, 2025	23.7	23.97	23.97	24.08	22.59	7,845
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

AMREP Corporation (AXR) NYSE