$5.08 -0.02 (%) Amrep Corp - NYSE

Jul. 29, 2015 | 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
7/29/20155.055.185.055.082,203
7/29/20150.400.430.400.4324,600
7/28/20155.105.155.055.101,800
7/28/20150.400.410.400.4172,851
7/27/20155.055.065.055.06400
7/27/20150.400.450.380.3999,600
7/24/20155.055.055.055.052,257
7/24/20150.400.420.380.4289,474
7/23/20155.115.115.055.056,110
7/23/20150.410.410.410.4118,800
7/22/20155.055.135.055.13415
7/22/20150.410.410.400.4011,425
7/21/20155.175.265.055.112,350
7/21/20150.420.420.400.42104,625
7/20/20155.175.185.175.18200
7/20/20150.410.430.400.40116,410
7/17/20155.175.255.175.17397
7/17/20150.420.450.420.4245,601
7/16/20155.195.195.165.161,170
7/16/20150.450.450.440.4527,400
7/15/20155.145.245.145.23890
7/15/20150.440.450.430.4438,215
7/14/20155.205.205.165.162,716
7/14/20150.450.450.440.4441,500
7/13/20155.255.255.205.22884
7/13/20150.410.450.410.4545,524
7/10/20155.335.355.215.211,200
7/10/20150.410.430.400.4329,921
7/9/20155.055.255.055.245,148
7/9/20150.400.410.400.4119,450
7/8/20155.085.105.045.041,637
7/8/20150.400.410.400.4122,804
7/7/20155.015.135.015.124,878
7/7/20150.440.440.400.4252,100
7/6/20155.055.105.005.10832
7/6/20150.460.460.440.4471,450
7/3/20150.450.480.450.45117,150
7/2/20155.055.055.055.051,111
7/2/20150.390.440.390.4379,680
7/1/20155.105.105.055.053,130
6/30/20155.055.105.055.102,900
6/30/20150.460.460.410.4369,320
6/29/20155.125.125.125.120
6/29/20150.460.460.450.457,616
6/26/20155.055.125.005.123,976
6/26/20150.440.460.440.465,500
6/25/20155.005.065.005.062,632
6/25/20150.460.460.440.4510,000
6/24/20155.035.035.035.03166
6/24/20150.480.500.440.4699,950
6/23/20155.085.115.025.111,708
6/23/20150.510.510.490.4938,900
6/22/20155.005.085.005.081,654
6/22/20150.510.510.510.519,600
6/19/20154.995.094.995.071,855
6/19/20150.510.540.500.5035,900
6/18/20155.065.065.065.06118
6/18/20150.510.520.480.5237,525
6/17/20155.075.175.075.161,807
6/17/20150.520.520.480.4952,371
6/16/20155.075.085.045.077,539
6/16/20150.520.550.510.5171,182
6/15/20155.205.245.105.102,971
6/15/20150.500.540.500.5424,448
6/12/20155.155.155.155.150
6/12/20150.490.540.490.5433,800
6/11/20155.105.215.055.1512,779
6/11/20150.490.500.490.507,180
6/10/20155.105.125.055.0913,356
6/10/20150.500.500.500.508,500
6/9/20154.004.004.004.000
6/9/20150.500.500.490.5025,140
6/8/20155.025.025.025.020
6/8/20150.500.520.500.5210,200
6/5/20155.025.055.025.021,705
6/5/20150.510.530.510.5162,036
6/4/20155.145.145.065.096,737
6/4/20150.550.570.520.5416,838
6/3/20155.095.095.095.090
6/3/20150.570.580.550.5713,700
6/2/20155.075.175.075.091,492
6/2/20150.560.600.560.607,000
6/1/20155.145.145.145.14341
6/1/20150.600.610.570.5730,352
5/29/20155.095.095.095.094,011
5/29/20150.580.660.560.66106,146
5/28/20155.105.145.105.141,427
5/28/20150.590.590.550.5526,200
5/27/20155.245.245.135.16363
5/27/20150.590.590.580.5920,400
5/26/20155.135.135.105.103,800
5/26/20150.580.580.580.5847,500
5/25/20150.590.600.590.6015,500
5/22/20155.285.295.095.152,312
5/22/20150.570.600.570.5937,927
5/21/20155.055.245.055.173,309
5/21/20150.610.630.600.6036,996
5/20/20155.105.205.105.137,970
5/20/20150.610.640.600.61250,576
5/19/20155.215.215.205.20702
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!