$5.08 -0.04 (%) Amrep Corp - NYSE

Apr. 17, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXR historical data

Date Open High Low Close Volume
4/17/20155.095.235.075.082,869
4/17/20150.450.470.440.4550,299
4/16/20155.185.185.085.123,024
4/16/20150.470.520.450.45297,869
4/15/20155.055.225.035.134,156
4/15/20150.450.470.450.4776,250
4/14/20155.055.204.955.0120,090
4/14/20150.430.470.430.4730,750
4/13/20155.125.145.005.00100,785
4/13/20150.440.440.440.4420,300
4/10/20155.155.285.065.0662,059
4/10/20150.440.440.430.4460,275
4/9/20155.155.265.135.1717,523
4/9/20150.440.440.430.4415,465
4/8/20155.295.295.155.1523,953
4/8/20150.440.440.430.4419,079
4/7/20155.255.335.185.183,801
4/7/20150.450.450.440.458,405
4/6/20155.215.375.205.2025,092
4/6/20150.420.450.420.4549,100
4/2/20155.205.305.155.1615,527
4/2/20150.430.470.390.42147,300
4/1/20155.205.305.155.238,229
4/1/20150.450.450.430.43127,565
3/31/20155.215.285.125.154,588
3/31/20150.470.470.450.456,300
3/30/20155.285.285.005.2061,931
3/30/20150.490.490.460.495,000
3/27/20155.305.355.285.2813,857
3/27/20150.440.490.420.4920,909
3/26/20155.485.485.305.396,959
3/26/20150.440.490.440.4612,255
3/25/20155.425.505.405.502,629
3/25/20150.500.500.450.4751,988
3/24/20155.605.605.575.572,800
3/24/20150.450.550.430.50153,200
3/23/20155.555.685.515.6728,235
3/23/20150.480.480.430.43113,508
3/20/20155.435.555.435.506,798
3/20/20150.500.500.470.4855,451
3/19/20155.355.435.355.401,440
3/19/20150.490.500.480.488,650
3/18/20155.305.345.255.342,702
3/18/20150.480.520.460.5281,716
3/17/20155.345.355.315.351,949
3/17/20150.420.480.420.4839,055
3/16/20155.295.355.265.344,611
3/16/20150.480.480.470.477,563
3/13/20155.285.305.255.298,475
3/13/20150.450.540.450.52127,700
3/12/20155.295.345.265.302,570
3/12/20150.480.500.430.4588,978
3/11/20155.425.425.275.2813,542
3/11/20150.380.490.340.48416,192
3/10/20155.475.475.385.444,524
3/10/20150.480.480.350.35492,195
3/9/20155.475.475.365.4515,003
3/9/20150.500.500.470.4843,942
3/6/20155.445.495.385.475,701
3/6/20150.510.510.480.5055,505
3/5/20155.415.455.305.372,709
3/5/20150.540.550.500.5241,530
3/4/20155.375.505.365.361,596
3/4/20150.530.550.500.5474,482
3/3/20155.435.545.375.415,249
3/3/20150.540.550.540.543,500
3/2/20155.485.635.465.487,096
3/2/20150.550.550.530.5319,647
2/27/20155.405.455.365.417,980
2/27/20150.560.560.520.5410,780
2/26/20155.465.485.455.472,528
2/26/20150.570.570.550.55137,911
2/25/20155.405.505.405.502,726
2/25/20150.570.590.560.5752,588
2/24/20155.345.455.335.369,833
2/24/20150.580.590.580.5889,433
2/23/20155.495.495.325.406,472
2/23/20150.600.600.570.5754,132
2/20/20155.375.405.235.4015,427
2/20/20150.610.610.590.5921,100
2/19/20155.155.395.155.362,660
2/19/20150.620.620.600.6128,281
2/18/20155.205.395.105.2626,710
2/18/20150.590.610.590.5928,180
2/17/20155.065.235.065.175,589
2/17/20150.580.600.570.6019,155
2/13/20154.875.084.855.0611,186
2/13/20150.600.630.570.5752,699
2/12/20154.905.144.904.9733,667
2/12/20150.590.600.570.5846,535
2/11/20154.864.924.704.9051,131
2/11/20150.620.620.600.6017,641
2/10/20154.034.924.034.8072,745
2/10/20150.630.630.600.6038,400
2/9/20153.903.943.903.908,256
2/9/20150.630.650.620.6344,126
2/6/20153.983.983.953.983,774
2/6/20150.640.680.630.6329,872
2/5/20153.953.953.953.950
2/5/20150.640.680.630.6842,991
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center