$24.78 +0.06 (%) AmREIT Inc - NYSE

Oct. 30, 2014 | 09:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMRE historical data

Date Open High Low Close Volume
10/29/201424.6924.8524.4124.7254,815
10/28/201424.1924.7824.0724.7468,154
10/27/201424.1024.3023.9824.2726,769
10/24/201424.2524.2523.9424.0652,195
10/23/201424.1424.2523.9724.2126,427
10/22/201423.8724.1523.7624.02137,046
10/21/201424.0724.0723.8423.9439,736
10/20/201423.3024.0723.0024.07170,197
10/17/201422.2722.2721.9122.0266,401
10/16/201421.8822.2321.7521.97155,841
10/15/201421.8422.4121.6622.19138,263
10/14/201422.5622.8621.5322.10202,031
10/13/201422.4422.7522.3922.4384,510
10/10/201422.6023.1522.3322.49118,163
10/9/201423.2923.3522.7022.74162,035
10/8/201422.2523.2922.2523.2658,638
10/7/201422.7622.7622.2022.20112,032
10/6/201422.8122.8522.7022.7061,373
10/3/201422.9523.0022.6622.6880,130
10/2/201422.8022.9322.7022.7471,446
10/1/201423.1023.2022.5922.78230,728
9/30/201423.2623.4522.9522.9780,936
9/29/201423.2523.3122.9723.2546,214
9/26/201423.0523.5422.9823.4757,283
9/25/201423.0623.3322.8223.04166,792
9/24/201422.9923.1622.8722.9548,886
9/23/201423.0323.1222.7522.8276,435
9/22/201423.0123.1522.8422.9733,856
9/19/201423.2223.2522.9223.1573,162
9/18/201423.2523.2523.0223.1758,117
9/17/201423.2523.5223.0723.1941,378
9/16/201423.0423.4422.9723.3381,323
9/15/201423.1823.3322.8422.9871,911
9/12/201423.4523.5022.9223.1282,208
9/11/201423.3923.5623.3823.4739,695
9/10/201423.4523.5523.3023.5190,307
9/9/201423.5023.5223.4023.5059,396
9/8/201423.4223.5523.2523.5096,565
9/5/201423.0023.5123.0023.3441,195
9/4/201423.1023.3122.8823.04149,841
9/3/201423.6423.6722.8323.0163,904
9/2/201423.4423.6723.3023.6436,550
8/29/201423.4423.8423.2623.3093,139
8/28/201423.7123.8723.3423.4132,394
8/27/201423.6723.7923.3823.7365,523
8/26/201423.6323.7023.3523.5578,408
8/25/201423.6923.7023.0023.5060,617
8/22/201423.5223.6523.3523.5958,340
8/21/201423.6023.7023.5523.6123,544
8/20/201423.5423.6923.3323.6544,051
8/19/201423.6623.7023.4623.6240,970
8/18/201423.6223.8523.4423.7072,352
8/15/201423.6323.6823.3223.4455,785
8/14/201423.5523.6223.2323.4427,556
8/13/201423.5123.6323.5023.6049,650
8/12/201423.5023.6323.5023.5438,137
8/11/201423.3523.6823.2723.6151,676
8/8/201423.1223.4323.1223.4072,446
8/7/201423.4123.4123.0223.1247,958
8/6/201423.0823.4522.7423.2893,423
8/5/201423.2723.3423.0023.1538,833
8/4/201423.0623.4323.0023.3978,814
8/1/201423.1523.1522.9923.1070,974
7/31/201423.3723.3722.8023.14260,212
7/30/201423.4023.9723.3923.60401,721
7/29/201423.5723.7323.0623.32108,139
7/28/201423.0723.7923.0723.44116,150
7/25/201422.8523.1622.8523.12161,657
7/24/201423.0023.1122.8623.0094,720
7/23/201423.0123.3923.0023.0386,988
7/22/201423.0423.2322.8823.0391,963
7/21/201423.1823.2222.8823.00111,386
7/18/201422.6723.4622.6723.32143,780
7/17/201422.5922.8022.5222.75237,682
7/16/201422.6622.8522.5922.64190,320
7/15/201422.9423.1122.6422.75178,949
7/14/201422.2723.4922.2722.98302,553
7/11/201422.1022.4922.0022.25330,627
7/10/201421.9922.4921.1522.451,710,811
7/9/201419.1119.2518.9619.2078,867
7/8/201418.9719.1518.8019.12103,482
7/7/201418.7819.1418.7719.0589,710
7/3/201418.7018.8618.4818.8657,637
7/2/201418.4818.6318.4018.6252,687
7/1/201418.3318.7018.2218.52138,585
6/30/201418.4718.4718.2018.3067,439
6/27/201418.0118.5018.0118.46179,982
6/26/201418.1118.1517.9618.1164,767
6/25/201418.1718.2218.1118.15109,603
6/24/201418.0318.1717.9018.1065,110
6/23/201418.0518.1417.9618.02153,666
6/20/201418.2418.2418.0418.12119,561
6/19/201418.1418.2318.0018.1970,365
6/18/201418.1018.1918.0018.1572,603
6/17/201418.1618.3518.0618.34403,287
6/16/201418.0618.1918.0218.0873,826
6/13/201417.9518.1417.7818.09224,768
6/12/201417.8517.9917.7017.88162,704
6/11/201417.7917.9417.5717.7954,020
6/10/201417.8717.9717.8517.9088,907
  • Showing 1-100 of 568 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center