$8.12 +0.34 (%) Amrep Corp - New York Stock Exchange, Inc.

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXR historical data

Date Open High Low Close Volume
9/23/20167.778.127.608.1218,576
9/23/20162.402.462.302.31170,475
9/22/20167.857.937.717.7810,392
9/22/20162.632.672.352.43337,389
9/21/20167.637.867.627.8628,131
9/21/20162.402.562.352.54577,464
9/20/20168.008.007.507.5313,937
9/20/20162.432.432.332.33161,767
9/19/20168.038.037.887.9857,983
9/19/20162.622.622.392.43218,561
9/16/20167.988.007.718.0036,220
9/16/20162.472.592.452.59289,315
9/15/20167.408.007.357.97170,969
9/15/20162.602.602.482.5099,388
9/14/20167.417.477.307.3612,013
9/14/20162.542.622.522.5986,212
9/13/20167.287.437.287.4011,175
9/13/20162.642.642.402.53135,516
9/12/20167.187.527.187.3410,168
9/12/20162.412.702.382.61118,174
9/9/20167.307.417.107.1814,740
9/9/20162.752.752.532.5493,081
9/8/20167.797.807.017.40140,649
9/8/20162.802.802.672.7265,345
9/7/20166.947.806.927.73198,549
9/7/20162.762.802.662.79110,193
9/6/20166.066.986.006.89224,975
9/6/20162.642.802.592.73213,967
9/2/20166.026.206.006.01187,058
9/2/20162.602.652.402.55231,179
9/1/20165.836.145.815.9418,430
9/1/20162.182.402.182.3965,566
8/31/20165.655.815.575.8155,066
8/31/20162.282.352.152.20192,577
8/30/20165.725.825.555.7020,341
8/30/20162.472.502.252.32248,179
8/29/20166.136.135.755.7520,370
8/29/20162.442.532.362.4983,822
8/26/20166.146.146.026.082,670
8/26/20162.462.622.382.43298,268
8/25/20166.096.196.096.155,233
8/25/20162.332.472.262.38135,750
8/24/20165.936.055.836.045,373
8/24/20162.462.472.262.27316,641
8/23/20165.845.945.845.941,477
8/23/20162.582.602.452.50157,952
8/22/20165.755.895.755.891,294
8/22/20162.452.592.372.54456,512
8/19/20165.665.755.625.7512,173
8/19/20162.612.652.432.49248,216
8/18/20165.695.695.625.62417
8/18/20162.832.832.722.7296,749
8/17/20165.675.675.675.67200
8/17/20163.003.082.662.79327,463
8/16/20165.775.775.685.68200
8/16/20163.133.182.922.92271,155
8/15/20165.715.835.715.7610,408
8/15/20162.853.072.853.06115,868
8/12/20165.665.665.665.66352
8/12/20163.153.152.852.85110,603
8/11/20165.405.685.395.674,836
8/11/20163.123.312.952.95280,793
8/10/20165.405.445.405.42950
8/10/20163.113.173.023.0795,078
8/9/20165.415.515.415.411,405
8/9/20163.023.202.962.96197,808
8/8/20165.355.405.355.385,708
8/8/20162.783.022.733.01216,506
8/5/20165.375.405.375.40600
8/5/20162.742.802.602.80139,283
8/4/20165.305.375.305.37256
8/4/20162.742.802.712.77132,825
8/3/20165.335.395.285.281,678
8/3/20162.802.802.622.64131,158
8/2/20165.335.455.275.455,829
8/2/20162.602.872.602.78355,743
8/1/20165.585.735.285.286,158
7/29/20165.765.785.615.612,174
7/29/20162.542.542.442.4945,919
7/28/20165.655.755.605.757,262
7/28/20162.502.562.392.42250,871
7/27/20165.755.805.655.658,480
7/27/20162.352.382.252.38140,299
7/26/20165.635.835.575.706,793
7/26/20162.142.272.122.23120,821
7/25/20165.575.705.575.682,260
7/25/20162.132.172.012.0877,787
7/22/20165.735.745.605.657,540
7/22/20162.292.292.122.13103,323
7/21/20165.895.995.825.829,949
7/21/20162.112.312.092.27175,263
7/20/20166.076.145.865.869,394
7/20/20162.202.202.042.13336,769
7/19/20166.256.256.056.1210,065
7/19/20162.442.442.212.29185,086
7/18/20165.496.025.475.9954,236
7/18/20162.402.492.402.4398,254
7/15/20165.625.645.525.523,542
7/15/20162.522.592.432.50107,415
7/14/20165.595.595.505.502,344
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center