$4.05 0.00 (%) Amrep Corp - NYSE

Nov. 21, 2014 | 03:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXR historical data

Date Open High Low Close Volume
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
11/18/20140.620.670.620.6566,438
11/17/20144.044.044.044.04500
11/17/20140.600.620.570.6019,871
11/14/20144.004.044.004.04200
11/14/20140.570.610.550.59100,575
11/13/20143.934.053.864.0410,225
11/13/20140.580.580.560.5630,450
11/12/20143.994.083.984.021,575
11/12/20140.580.580.560.5611,890
11/11/20144.064.153.923.981,289
11/11/20140.570.580.570.5812,219
11/10/20144.264.264.094.093,013
11/10/20140.600.600.570.5756,306
11/7/20143.844.043.844.045,080
11/7/20140.560.610.560.6074,185
11/6/20143.763.923.763.845,249
11/6/20140.540.580.540.5871,200
11/5/20143.783.793.733.782,937
11/5/20140.530.530.510.5153,225
11/4/20143.813.823.743.8228,676
11/4/20140.560.560.540.5488,150
11/3/20143.863.863.803.8214,141
11/3/20140.570.570.540.5625,204
10/31/20143.853.963.853.8720,487
10/31/20140.500.560.500.5635,269
10/30/20143.854.013.833.8730,198
10/30/20140.550.570.540.5436,932
10/29/20143.833.953.833.8519,174
10/29/20140.570.580.560.5620,978
10/28/20143.913.953.903.908,828
10/28/20140.560.590.560.5844,113
10/27/20144.034.033.843.9037,650
10/27/20140.550.570.550.5724,835
10/24/20144.094.124.014.0425,481
10/24/20140.560.600.550.5551,804
10/23/20144.174.204.114.1115,214
10/23/20140.550.580.550.5676,479
10/22/20144.254.254.174.1921,208
10/22/20140.570.580.560.5890,900
10/21/20144.374.374.254.2518,697
10/21/20140.590.620.590.6279,550
10/20/20144.274.274.274.270
10/20/20140.630.630.580.6072,373
10/17/20144.424.484.424.488,130
10/17/20140.650.680.600.61108,020
10/16/20144.434.534.354.4217,499
10/16/20140.710.710.670.6913,934
10/15/20144.364.464.354.417,900
10/15/20140.680.700.650.6637,525
10/14/20144.304.394.304.3615,694
10/14/20140.680.700.680.6812,905
10/13/20144.434.474.304.3880,617
10/10/20144.414.494.404.471,652
10/10/20140.720.720.630.6754,984
10/9/20144.444.444.444.44201
10/9/20140.720.730.670.6858,530
10/8/20144.564.614.444.518,811
10/8/20140.680.710.630.7159,235
10/7/20144.504.504.504.501,239
10/7/20140.690.690.650.6530,875
10/6/20144.354.554.354.5412,100
10/6/20140.720.720.650.69213,684
10/3/20144.504.504.294.3129,596
10/3/20140.720.720.670.6773,837
10/2/20144.594.594.484.4817,455
10/2/20140.750.750.700.71154,156
10/1/20144.694.694.304.5520,413
10/1/20140.750.750.730.73141,268
9/30/20144.784.824.654.662,848
9/30/20140.790.790.740.7458,149
9/29/20144.854.854.854.85144
9/29/20140.820.820.790.7926,905
9/26/20144.884.884.754.803,642
9/26/20140.860.860.810.8254,289
9/25/20144.854.854.684.7916,922
9/25/20140.860.860.810.8458,163
9/24/20145.025.024.834.8421,927
9/24/20140.920.920.850.8687,243
9/23/20145.145.265.035.077,633
9/23/20140.960.960.890.9175,299
9/22/20145.075.355.025.0626,462
9/22/20141.001.000.930.9561,258
9/19/20145.055.105.005.017,877
9/19/20140.971.090.971.09159,237
9/18/20145.205.254.975.0111,971
9/18/20140.991.000.980.9827,116
9/17/20145.285.285.015.0823,403
9/17/20141.011.020.990.9932,419
9/16/20145.105.195.085.0911,501
9/16/20140.991.050.991.0226,993
9/15/20145.335.335.025.1010,804
9/15/20141.001.030.991.0235,852
9/12/20145.535.605.205.2021,312
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center