$7.02 +0.02 (%) Amrep Corp - New York Stock Exchange, Inc.

Jan. 24, 2017 | 02:32 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXR historical data

Date Open High Low Close Volume
1/23/20177.007.007.007.000
1/23/20172.322.432.282.3381,349
1/20/20177.087.096.897.004,825
1/20/20172.372.372.262.3470,731
1/19/20176.797.086.507.0835,332
1/19/20172.392.392.232.29121,959
1/18/20177.107.106.786.8296,319
1/18/20172.442.462.332.3599,915
1/17/20177.017.017.007.002,326
1/17/20172.462.482.402.4362,035
1/16/20172.462.502.342.3746,797
1/13/20177.217.216.957.094,885
1/13/20172.212.422.212.41135,850
1/12/20177.007.007.007.0020,014
1/12/20172.382.402.192.2586,870
1/11/20177.007.006.996.992,005
1/11/20172.272.402.202.34153,020
1/10/20177.057.056.866.863,639
1/10/20172.272.332.232.2831,636
1/9/20176.877.066.857.0460,857
1/9/20172.322.382.222.27144,884
1/6/20177.207.216.876.8719,485
1/6/20172.192.272.132.2181,281
1/5/20177.227.227.227.22201
1/5/20172.092.272.072.20190,444
1/4/20177.277.277.277.27116
1/4/20172.032.051.971.9782,534
1/3/20177.437.437.337.33464
1/3/20171.812.061.812.0078,594
12/30/20167.307.517.307.421,169
12/30/20162.002.071.791.81157,367
12/29/20167.407.417.207.297,601
12/29/20161.972.011.911.94127,315
12/28/20167.357.537.357.532,148
12/28/20161.721.891.661.89128,633
12/27/20167.597.597.447.441,997
12/23/20167.607.607.467.591,000
12/23/20161.701.701.651.6532,050
12/22/20167.607.657.447.596,485
12/22/20161.711.711.661.6762,091
12/21/20167.187.607.187.5218,439
12/21/20161.631.701.601.65150,474
12/20/20167.357.517.157.152,870
12/20/20161.501.671.471.64189,643
12/19/20167.477.597.337.341,074
12/19/20161.801.801.591.6070,807
12/16/20167.187.477.187.402,310
12/16/20161.651.761.651.7386,658
12/15/20167.327.387.117.126,287
12/15/20161.761.761.641.65108,558
12/14/20167.067.367.067.2612,262
12/14/20161.851.871.831.8332,285
12/13/20167.277.317.137.139,223
12/13/20161.941.941.841.8636,866
12/12/20167.417.497.087.104,946
12/12/20161.811.911.811.8541,295
12/9/20167.077.687.057.4060,485
12/9/20161.951.951.801.8056,780
12/8/20167.097.687.067.1497,664
12/8/20161.921.961.881.9388,937
12/7/20167.157.157.027.027,101
12/7/20161.831.911.831.85114,570
12/6/20167.017.157.017.102,268
12/6/20161.881.901.801.8535,560
12/5/20167.097.097.057.0912,749
12/5/20161.941.941.791.87130,999
12/2/20167.127.137.077.07806
12/2/20161.701.841.701.84103,318
12/1/20167.157.157.067.064,989
12/1/20161.741.741.611.72128,547
11/30/20167.167.337.077.1423,402
11/30/20161.841.841.721.74120,716
11/29/20167.007.166.717.1637,921
11/29/20161.811.851.751.8270,008
11/28/20167.587.627.007.0840,556
11/28/20161.781.861.771.8665,057
11/25/20167.507.507.507.50268
11/25/20161.771.811.731.7643,952
11/24/20161.801.801.751.7889,528
11/23/20167.747.807.547.562,400
11/23/20161.821.871.721.83249,561
11/22/20167.887.887.687.791,820
11/22/20162.082.081.921.93102,405
11/21/20167.627.627.627.6251
11/21/20162.022.121.962.0293,116
11/18/20167.587.797.587.62551
11/18/20162.012.081.952.05120,411
11/17/20167.607.607.457.571,151
11/17/20162.222.222.002.02135,436
11/16/20167.657.707.597.611,370
11/16/20162.242.252.152.21101,311
11/15/20166.987.776.977.7318,804
11/15/20162.092.222.052.21119,411
11/14/20166.936.956.856.947,916
11/14/20162.012.121.732.06321,983
11/11/20167.007.026.826.9520,211
11/11/20162.302.412.052.09250,783
11/10/20167.107.277.007.004,158
11/10/20162.492.492.102.19230,956
11/9/20166.857.066.857.012,497
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center