$4.95 -0.03 (%) Amrep Corp - NYSE

Aug. 28, 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
8/28/20154.985.094.954.952,567
8/28/20150.420.420.400.4075,722
8/27/20155.005.084.984.985,412
8/27/20150.410.420.400.4046,175
8/26/20155.055.074.935.0712,374
8/26/20150.430.430.400.4026,384
8/25/20154.974.974.704.9416,957
8/25/20150.430.450.430.445,500
8/24/20154.855.004.854.982,703
8/24/20150.480.480.440.4541,041
8/21/20155.075.075.035.0319,710
8/21/20150.480.480.480.4853,850
8/20/20155.055.065.055.051,844
8/20/20150.480.480.460.4883,200
8/19/20155.075.085.075.073,700
8/19/20150.430.480.430.48105,200
8/18/20155.075.075.075.07100
8/18/20150.450.460.440.4519,423
8/17/20155.015.205.015.1814,100
8/17/20150.460.490.450.47120,000
8/14/20155.025.105.015.014,967
8/14/20150.460.460.450.4629,000
8/13/20155.035.075.025.02812
8/13/20150.470.470.460.467,000
8/12/20155.055.095.035.034,469
8/12/20150.440.480.430.4879,835
8/11/20155.105.105.025.102,327
8/11/20150.430.440.430.4341,700
8/10/20155.055.115.015.112,100
8/10/20150.430.430.430.4323,500
8/7/20155.185.185.105.182,252
8/7/20150.420.430.420.4379,425
8/6/20155.035.045.035.041,237
8/6/20150.400.430.400.4213,272
8/5/20155.025.165.025.12632
8/5/20150.410.420.390.4226,457
8/4/20155.025.105.025.101,257
8/4/20150.400.430.400.4038,786
8/3/20155.085.145.015.013,227
7/31/20155.055.155.055.152,700
7/31/20150.410.430.400.4328,500
7/30/20155.075.185.025.1710,208
7/30/20150.430.430.420.4243,531
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
  • Showing 1-100 of 2,520 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!