$3.75 0.00 (%) Amrep Corp - NYSE

Feb. 11, 2016 | 09:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXR historical data

Date Open High Low Close Volume
2/10/20163.753.753.753.750
2/10/20160.630.710.630.7062,000
2/9/20163.753.753.753.751,507
2/9/20160.730.730.650.66120,787
2/8/20163.753.753.753.750
2/8/20160.680.730.660.6867,699
2/5/20163.753.753.753.75100
2/5/20160.580.640.570.6455,279
2/4/20163.803.903.763.766,995
2/4/20160.560.600.560.5965,749
2/3/20163.823.823.753.755,032
2/3/20160.510.560.510.5542,036
2/2/20163.864.143.863.875,653
2/2/20160.550.550.550.551,600
2/1/20163.993.993.863.922,807
2/1/20160.530.580.530.5533,800
1/29/20164.184.203.923.927,027
1/29/20160.520.540.510.5238,500
1/28/20164.194.194.184.18374
1/28/20160.550.550.500.5249,500
1/27/20164.114.114.114.11221
1/27/20160.530.550.530.5523,860
1/26/20164.054.054.054.053,187
1/26/20160.460.560.460.56145,437
1/25/20164.174.174.084.081,139
1/25/20160.480.490.450.4918,300
1/22/20163.924.063.914.067,139
1/22/20160.470.480.470.4819,200
1/21/20163.963.963.913.932,207
1/21/20160.410.530.400.50134,450
1/20/20163.953.953.903.92796
1/20/20160.430.430.400.41122,600
1/19/20164.014.013.953.964,713
1/19/20160.470.470.350.42214,755
1/18/20160.450.470.450.4519,000
1/15/20164.014.124.014.011,421
1/15/20160.450.470.450.45124,900
1/14/20164.084.154.054.051,967
1/14/20160.460.460.440.4459,200
1/13/20164.204.274.054.056,354
1/13/20160.440.470.440.4544,500
1/12/20164.244.244.104.1012,487
1/12/20160.470.470.450.4559,922
1/11/20164.264.264.204.234,859
1/11/20160.470.470.460.4618,000
1/8/20164.254.324.254.281,700
1/8/20160.480.480.480.4822,900
1/7/20164.254.304.214.303,278
1/7/20160.480.490.480.4999,368
1/6/20164.334.344.274.27501
1/6/20160.490.500.480.4956,850
1/5/20164.324.334.294.334,233
1/5/20160.490.490.480.4940,192
1/4/20164.354.354.254.294,657
1/4/20160.480.490.470.49218,200
12/31/20154.304.354.284.3513,244
12/31/20150.500.500.460.47154,250
12/30/20154.284.344.284.345,099
12/30/20150.510.520.480.48104,220
12/29/20154.314.344.314.341,617
12/29/20150.530.530.500.50106,000
12/28/20154.364.384.264.3317,490
12/24/20154.314.394.314.39825
12/24/20150.530.530.530.5340,500
12/23/20154.264.294.254.2629,326
12/23/20150.490.530.480.53124,825
12/22/20154.254.294.254.261,200
12/22/20150.470.500.470.50155,905
12/21/20154.304.304.254.2578,006
12/21/20150.450.470.450.4765,665
12/18/20154.404.404.354.356,654
12/18/20150.460.460.450.4518,000
12/17/20154.374.404.344.3522,275
12/17/20150.440.450.440.4464,000
12/16/20154.404.404.354.393,634
12/16/20150.480.490.480.4883,200
12/15/20154.424.424.394.397,100
12/15/20150.430.460.430.4667,661
12/14/20154.514.574.384.4513,453
12/14/20150.440.440.440.4498,282
12/11/20154.614.644.404.6377,972
12/11/20150.450.460.440.4576,892
12/10/20154.614.664.604.661,987
12/10/20150.450.450.430.43102,700
12/9/20154.614.614.614.61109
12/9/20150.440.470.440.440
12/8/20154.614.634.604.631,344
12/8/20150.480.480.450.4628,100
12/7/20154.624.624.624.62283
12/7/20150.480.500.470.4886,275
12/4/20154.634.634.614.62590
12/4/20150.470.490.470.470
12/3/20154.564.654.564.61805
12/3/20150.460.470.450.450
12/2/20154.604.614.604.617,146
12/2/20150.470.470.450.4629,000
12/1/20154.614.614.614.61311
12/1/20150.470.470.460.4728,000
11/30/20154.604.614.604.601,018
11/30/20150.460.480.450.4659,550
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center