AmREIT Inc $23.44

up +0.32


28/7/2014 04:02 PM  |  NYSE : AMRE  
Industries : Real Estate / Reit - Retail
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMRE historical data

Date Open High Low Close Volume
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
6/9/201417.9718.1417.8817.9476,268
6/6/201418.0018.1217.7217.91167,907
6/5/201417.6018.0017.5017.9572,524
6/4/201417.4017.5917.4017.5570,098
6/3/201417.4917.5517.2717.3866,422
6/2/201417.8417.8417.5117.5848,429
5/30/201417.7117.8317.3817.7768,007
5/29/201417.8217.8417.6217.6731,484
5/28/201417.7917.9117.4817.7596,157
5/27/201417.7217.8917.5317.8663,058
5/23/201417.3717.6717.3017.6156,302
5/22/201417.1917.5617.1917.4065,987
5/21/201417.3917.5217.1917.2257,863
5/20/201417.5917.5917.2117.3989,287
5/19/201417.3817.6617.3217.6382,072
5/16/201417.1317.4317.0517.3970,433
5/15/201417.3317.3517.0217.1661,532
5/14/201417.5917.7417.3617.41105,154
5/13/201417.7817.9117.6317.6477,633
5/12/201417.6818.0017.6817.76116,804
5/9/201417.0617.5917.0617.56518,092
5/8/201417.3517.6117.2017.2093,367
5/7/201417.1017.2516.9617.22199,672
5/6/201416.8217.2116.7217.01480,446
5/5/201416.6716.8516.5016.8245,618
5/2/201416.7516.7916.6616.7346,006
5/1/201416.6116.7316.4216.7179,948
4/30/201416.4716.7716.3516.6667,331
4/29/201416.5716.6516.3116.4750,764
4/28/201416.0516.3616.0516.3053,888
4/25/201416.2016.5416.0016.0383,111
4/24/201416.4616.4616.2116.2934,706
4/23/201416.5916.6216.3216.3543,419
4/22/201416.5016.8016.4716.6460,630
4/21/201416.5316.6516.4216.5620,856
4/17/201416.3616.6516.3516.5943,923
4/16/201416.4516.5416.2916.4224,732
4/15/201416.6416.6416.3516.3954,380
4/14/201416.6416.8016.4116.6444,285
4/11/201416.3316.6916.3316.4953,958
4/10/201416.6016.7516.3516.4965,990
4/9/201416.5216.7016.3016.6541,858
4/8/201416.3416.6916.2516.5249,974
4/7/201416.1516.4216.1516.2744,212
4/4/201416.6116.6216.2316.2443,599
4/3/201416.6916.7016.4416.4829,439
4/2/201416.7016.7616.5416.7124,648
4/1/201416.5516.8016.4016.7349,853
3/31/201416.2316.9316.2316.5784,985
3/28/201416.0616.3816.0616.1937,098
3/27/201416.0116.2916.0016.0527,704
3/26/201416.3616.3816.0016.0587,770
3/25/201416.2516.5016.1716.2540,605
3/24/201416.3216.3216.1016.2135,960
3/21/201416.2216.4916.1516.31119,012
3/20/201416.3516.3516.1516.1831,275
3/19/201416.5616.6416.3516.3976,856
3/18/201416.6616.8316.6116.7743,769
3/17/201416.7516.8816.6116.6553,258
3/14/201416.6916.8216.6716.7429,716
3/13/201416.9016.9616.6316.7753,032
3/12/201416.6916.9616.5616.9072,154
3/11/201417.1417.1717.0017.0368,903
3/10/201417.3517.5716.9417.1552,657
3/7/201417.6717.6717.1517.4133,695
3/6/201417.7517.8517.3717.5957,631
3/5/201417.7917.8917.6617.7835,974
Trading Center