$3.76 -0.05 (%) Amrep Corp - NYSE

Jan. 30, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXR historical data

Date Open High Low Close Volume
1/30/20153.753.803.603.7621,632
1/30/20150.680.680.630.6743,295
1/29/20153.853.853.813.81800
1/29/20150.700.700.650.6785,001
1/28/20153.843.863.833.866,304
1/28/20150.740.740.700.7122,522
1/27/20153.853.863.853.8512,300
1/27/20150.730.760.720.7290,000
1/26/20153.813.813.803.80700
1/26/20150.750.750.710.7270,280
1/23/20153.843.853.783.782,949
1/23/20150.780.780.750.77217,207
1/22/20153.753.753.753.7568
1/22/20150.790.800.750.78104,531
1/21/20153.823.843.823.84516
1/21/20150.780.810.740.78155,223
1/20/20153.823.833.823.834,232
1/20/20150.660.750.660.75269,125
1/19/20150.660.670.610.6228,000
1/16/20153.823.823.823.82430
1/16/20150.600.660.600.66166,260
1/15/20153.793.833.793.831,002
1/15/20150.610.610.570.5877,157
1/14/20153.833.843.813.81300
1/14/20150.620.620.570.5848,616
1/13/20153.803.843.803.831,900
1/13/20150.670.670.600.60128,209
1/12/20153.813.853.783.844,100
1/12/20150.660.660.620.6526,630
1/9/20153.873.873.743.842,700
1/9/20150.640.650.620.6519,500
1/8/20153.863.873.763.872,951
1/8/20150.640.660.620.6532,912
1/7/20153.853.893.783.89834
1/7/20150.640.660.610.6194,710
1/6/20153.893.913.893.901,640
1/6/20150.670.680.610.6197,087
1/5/20153.943.943.833.916,501
1/5/20150.640.640.630.6457,443
1/2/20153.813.903.763.8315,068
1/2/20150.600.630.600.6350,764
12/31/20144.024.023.813.8416,885
12/31/20140.580.600.580.604,200
12/30/20143.804.033.803.9573,376
12/30/20140.630.630.610.6123,950
12/29/20143.803.843.713.7511,421
12/29/20140.620.660.590.62101,474
12/26/20143.843.853.703.7518,272
12/24/20143.783.853.703.8215,200
12/24/20140.560.560.550.5652,734
12/23/20143.843.843.793.79560
12/23/20140.560.560.550.5634,581
12/22/20143.683.833.683.833,228
12/22/20140.560.560.540.5673,000
12/19/20143.703.713.683.6836,408
12/19/20140.550.560.540.5645,100
12/18/20143.733.833.703.7111,362
12/18/20140.590.590.540.5647,870
12/17/20143.793.793.703.749,758
12/17/20140.560.570.530.5368,050
12/16/20143.693.723.673.722,308
12/16/20140.560.560.560.5629,900
12/15/20143.883.883.703.7016,565
12/15/20140.560.580.560.5710,500
12/12/20143.923.923.803.80504
12/12/20140.590.600.570.6027,034
12/11/20143.703.903.703.905,603
12/11/20140.610.610.590.6031,784
12/10/20143.683.733.633.6815,751
12/10/20140.640.640.590.6036,250
12/9/20143.683.723.633.7216,959
12/9/20140.650.650.620.6333,890
12/8/20143.883.883.653.7028,773
12/8/20140.620.620.590.6056,470
12/5/20143.903.923.843.849,886
12/5/20140.620.630.600.6122,300
12/4/20143.873.953.863.8715,753
12/4/20140.670.670.630.6529,572
12/3/20143.953.953.853.8616,652
12/3/20140.700.700.680.6839,181
12/2/20143.904.013.893.9011,438
12/2/20140.710.730.660.6877,354
12/1/20143.853.933.793.862,908
12/1/20140.710.730.680.7191,537
11/28/20143.843.913.823.833,099
11/28/20140.730.770.650.7686,450
11/27/20140.730.760.720.7632,960
11/26/20143.833.993.803.9218,837
11/26/20140.740.770.700.7383,174
11/25/20143.904.003.823.8517,591
11/25/20140.640.750.640.75152,799
11/24/20143.863.943.863.932,752
11/24/20140.650.680.640.6659,361
11/21/20144.044.054.004.052,900
11/21/20140.660.700.660.6677,552
11/20/20144.024.054.024.051,078
11/20/20140.630.670.630.6639,666
11/19/20143.984.003.983.99385
11/19/20140.660.660.620.6437,722
11/18/20144.034.053.994.053,124
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center