AMREIT $19.61

up +0.43


18/6/2013 04:18 PM  |  NYSE : AMRE  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

AMRE historical data

Date Open High Low Close Volume
6/18/2013 18.82 19.61 18.55 19.61 1937
6/17/2013 18.88 19.29 18.57 19.18 1982
6/14/2013 18.72 19.04 18.57 18.73 503
6/13/2013 18.50 19.28 18.33 18.89 1090
6/12/2013 18.78 18.98 18.43 18.59 1161
6/11/2013 18.58 19.13 18.31 18.77 1663
6/10/2013 18.96 19.44 18.77 19.24 796
6/7/2013 18.65 18.93 18.07 18.89 1441
6/6/2013 18.34 18.98 18.25 18.67 1607
6/5/2013 18.27 18.41 18.01 18.41 1090
6/4/2013 18.90 19.09 17.90 18.36 1699
6/3/2013 19.80 19.94 18.75 19.10 1877
5/31/2013 19.31 19.96 19.14 19.88 18720
5/30/2013 19.32 19.65 19.16 19.42 931
5/29/2013 19.75 19.79 19.29 19.67 1185
5/28/2013 19.70 19.85 19.48 19.77 1314
5/24/2013 19.57 19.76 18.77 19.60 937
5/23/2013 19.46 19.96 19.11 19.62 1296
5/22/2013 19.57 19.77 19.11 19.76 1012
5/21/2013 19.43 19.75 19.10 19.54 1403
5/20/2013 19.26 19.50 18.72 19.49 1410
5/17/2013 19.05 19.38 18.51 19.36 1133
5/16/2013 19.11 19.44 19.08 19.32 2018
5/15/2013 18.28 18.77 18.02 18.72 853
5/14/2013 18.41 18.63 18.36 18.55 665
5/13/2013 18.26 18.46 18.07 18.45 1117
5/10/2013 18.44 18.46 18.17 18.45 1027
5/9/2013 18.26 18.44 17.88 18.41 1883
5/8/2013 18.25 18.44 18.10 18.30 1591
5/7/2013 18.17 18.44 18.06 18.29 907
5/6/2013 18.50 18.89 18.25 18.34 465
5/3/2013 18.48 18.67 18.10 18.42 530
5/2/2013 18.18 18.44 18.00 18.28 857
5/1/2013 18.88 18.88 17.81 18.05 1654
4/30/2013 19.91 20.09 18.94 19.01 249
4/29/2013 19.69 20.24 19.69 19.91 88
4/26/2013 19.77 19.98 19.75 19.86 85
4/25/2013 19.55 20.10 19.35 19.97 92
4/24/2013 19.35 19.57 19.19 19.46 30
4/23/2013 18.71 19.54 18.58 19.19 135
4/22/2013 18.35 18.72 18.25 18.60 377
4/19/2013 18.20 18.39 18.18 18.31 226
4/18/2013 18.41 18.41 18.05 18.09 165
4/17/2013 18.85 18.85 18.05 18.23 195
4/16/2013 18.90 19.10 18.82 19.00 136
4/15/2013 19.28 19.28 18.70 18.72 123
4/12/2013 19.40 19.45 19.06 19.20 188
4/11/2013 20.48 21.06 19.40 19.48 241
4/10/2013 19.88 19.95 19.32 19.50 437
4/9/2013 19.60 19.98 19.50 19.80 477
4/8/2013 19.68 20.04 19.50 19.65 83
4/5/2013 19.24 19.73 19.03 19.55 336
4/4/2013 19.20 19.25 18.88 19.03 246
4/3/2013 18.96 19.35 18.73 18.86 236
4/2/2013 19.24 19.42 18.98 19.00 104
4/1/2013 19.04 19.25 18.50 19.22 130
3/28/2013 18.90 20.00 18.69 19.46 215
3/27/2013 18.36 18.82 18.08 18.74 28
3/26/2013 18.04 19.33 18.04 18.51 149
3/25/2013 17.41 18.43 17.41 18.30 100
3/22/2013 17.26 17.64 16.78 17.59 198
3/21/2013 17.51 17.68 17.37 17.51 169
3/20/2013 17.78 17.97 17.50 17.83 164
3/19/2013 18.06 18.11 17.96 18.03 101
3/18/2013 17.83 18.32 17.76 18.15 296
3/15/2013 17.15 17.88 17.15 17.85 124
3/14/2013 17.47 17.49 16.76 17.15 115
3/13/2013 17.55 17.98 17.35 17.45 94
3/12/2013 17.52 18.25 17.37 17.49 72
3/11/2013 17.88 18.38 17.63 17.65 77
3/8/2013 17.46 17.98 17.34 17.39 129
3/7/2013 17.98 17.99 17.35 17.43 91
3/6/2013 18.00 18.24 17.61 17.81 51
3/5/2013 18.60 18.99 18.31 18.40 101
3/4/2013 18.12 18.54 17.61 18.54 133
3/1/2013 17.18 17.69 17.05 17.45 72
2/28/2013 17.37 17.37 17.20 17.30 114
2/27/2013 17.40 17.52 17.04 17.40 201
2/26/2013 17.41 17.51 17.40 17.40 67
2/25/2013 17.66 17.74 17.40 17.41 315
2/22/2013 17.62 17.95 17.39 17.65 62
2/21/2013 18.00 18.00 17.27 17.62 205
2/20/2013 18.05 18.50 17.28 17.92 628
2/19/2013 18.93 18.93 18.23 18.31 248
2/15/2013 18.83 19.02 18.09 18.20 87
2/14/2013 18.20 18.68 18.02 18.50 23
2/13/2013 18.24 18.67 18.00 18.40 57
2/12/2013 17.73 17.86 17.44 17.86 131
2/11/2013 17.95 18.00 17.75 17.76 57
2/8/2013 18.00 18.00 17.80 17.90 43
2/7/2013 17.84 18.00 17.73 17.85 185
2/6/2013 17.50 17.83 17.50 17.80 138
2/5/2013 17.27 17.75 17.17 17.55 81
2/4/2013 17.47 17.59 17.12 17.35 120
2/1/2013 17.68 17.71 17.31 17.40 99
1/31/2013 17.53 17.80 17.39 17.59 66
1/30/2013 17.36 17.62 17.30 17.55 85
1/29/2013 17.36 17.75 17.13 17.66 159
1/28/2013 17.52 17.74 17.16 17.51 113
1/25/2013 17.75 17.75 17.40 17.75 25
Marketplace
Trading Center