$26.58 +0.07 (%) AmREIT Inc - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMRE historical data

Date Open High Low Close Volume
1/29/201526.5126.5626.5126.51198,339
1/28/201526.5426.5526.5026.50141,599
1/27/201526.5226.6426.5226.53246,388
1/26/201526.5126.5626.5026.5342,453
1/23/201526.5326.5626.5026.50676,734
1/22/201526.5826.5826.5026.50507,049
1/21/201526.5126.5626.5026.5344,303
1/20/201526.6026.6026.5026.5289,962
1/16/201526.4826.6226.4826.62265,125
1/15/201526.5826.5826.4426.50167,214
1/14/201526.5026.5526.4826.55181,753
1/13/201526.5326.5726.4926.54882,816
1/12/201526.5426.5526.5126.53341,987
1/9/201526.5426.5726.5226.52222,845
1/8/201526.5626.5626.5226.53296,963
1/7/201526.5526.5826.5126.55362,450
1/6/201526.5626.5626.5126.52130,932
1/5/201526.5326.6026.5126.56120,188
1/2/201526.5526.6026.4926.58385,596
12/31/201426.6026.6426.4926.54106,308
12/30/201426.5826.6926.5226.5893,078
12/29/201426.5626.6726.5126.6096,908
12/26/201426.5926.6526.5026.5565,033
12/24/201426.6026.6326.5226.5351,235
12/23/201426.6326.6326.4926.54129,875
12/22/201426.6126.7026.5526.63113,796
12/19/201426.6326.8026.5326.63245,878
12/18/201426.6726.7326.4826.65232,117
12/17/201426.6226.6826.4726.59240,246
12/16/201426.6226.7126.6026.64150,949
12/15/201426.7526.7526.5826.58552,318
12/12/201426.6226.7826.6226.71108,840
12/11/201426.7026.8026.6426.69127,343
12/10/201426.7026.7526.5926.6683,014
12/9/201426.5626.7526.4826.73104,700
12/8/201426.6326.9126.5626.67150,455
12/5/201426.6726.7326.5626.72210,216
12/4/201426.6027.1026.5326.70580,457
12/3/201426.6026.6426.5026.63523,935
12/2/201426.5926.6326.5226.56239,848
12/1/201426.6126.6826.5226.52510,585
11/28/201426.5026.6826.5026.63176,779
11/26/201426.4526.5226.4126.50301,022
11/25/201426.5426.6426.3526.351,923,489
11/24/201426.5726.6026.5326.5675,509
11/21/201426.6726.6726.4926.5384,283
11/20/201426.4426.5426.4426.5198,126
11/19/201426.5226.5626.4426.44168,445
11/18/201426.5426.6126.4926.51102,365
11/17/201426.5426.6626.5026.5080,383
11/14/201426.5526.5926.5126.53125,340
11/13/201426.5026.6226.5026.53111,441
11/12/201426.5926.5926.5026.52114,948
11/11/201426.6026.6026.4926.60135,395
11/10/201426.4626.6926.4026.69140,928
11/7/201426.3926.5026.3426.50309,675
11/6/201426.4426.4626.4126.46156,784
11/5/201426.4426.4626.3526.43277,612
11/4/201426.3526.4326.3426.41427,640
11/3/201426.2026.4826.0526.431,875,241
10/31/201424.9525.0024.2324.64101,625
10/30/201424.6824.8624.4624.8562,614
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
  • Showing 1-100 of 630 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center