$5.65 -0.05 (%) Amrep Corp - New York Stock Exchange, Inc.

Jul. 27, 2016 | 04:00 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
7/26/20165.635.835.575.706,793
7/26/20162.142.272.122.23120,821
7/25/20165.575.705.575.682,260
7/25/20162.132.172.012.0877,787
7/22/20165.735.745.605.657,540
7/22/20162.292.292.122.13103,323
7/21/20165.895.995.825.829,949
7/21/20162.112.312.092.27175,263
7/20/20166.076.145.865.869,394
7/20/20162.202.202.042.13336,769
7/19/20166.256.256.056.1210,065
7/19/20162.442.442.212.29185,086
7/18/20165.496.025.475.9954,236
7/18/20162.402.492.402.4398,254
7/15/20165.625.645.525.523,542
7/15/20162.522.592.432.50107,415
7/14/20165.595.595.505.502,344
7/14/20162.582.682.472.54175,092
7/13/20165.215.545.215.5019,132
7/13/20162.492.662.452.63247,857
7/12/20165.045.134.915.087,704
7/12/20162.552.552.402.44288,786
7/11/20164.895.074.855.0712,310
7/11/20162.372.592.372.53334,283
7/8/20164.924.944.904.94600
7/8/20162.262.442.212.35308,327
7/7/20164.884.884.854.851,600
7/7/20162.302.372.152.24168,116
7/6/20164.854.944.774.941,000
7/6/20162.512.592.282.37450,992
7/5/20164.824.854.824.85301
7/5/20162.432.562.372.50372,468
7/4/20162.732.732.282.40332,972
7/1/20164.844.844.834.831,037
6/30/20164.904.924.814.923,724
6/30/20162.052.161.962.10356,222
6/29/20164.934.934.934.93148
6/29/20161.852.061.842.00463,969
6/28/20164.754.944.754.944,761
6/28/20161.731.821.721.82147,169
6/27/20164.844.844.754.751,284
6/27/20161.821.861.721.78166,882
6/24/20164.704.804.674.805,058
6/24/20161.711.801.711.77177,345
6/23/20164.734.764.734.765,202
6/23/20161.591.641.591.6486,996
6/22/20164.644.744.644.733,570
6/22/20161.651.651.581.5927,029
6/21/20164.644.654.604.653,536
6/21/20161.691.731.611.6190,080
6/20/20164.574.644.554.554,491
6/20/20161.621.761.601.7646,279
6/17/20164.394.644.274.537,498
6/17/20161.771.801.621.62113,375
6/16/20164.324.444.324.423,705
6/16/20161.741.881.671.72348,828
6/15/20164.304.324.274.303,250
6/15/20161.621.701.611.6682,835
6/14/20164.304.334.244.242,805
6/14/20161.631.641.561.6170,873
6/13/20164.244.354.244.342,209
6/13/20161.701.751.631.6376,277
6/10/20164.294.304.234.234,263
6/10/20161.731.771.661.67121,851
6/9/20164.234.254.124.252,900
6/9/20161.701.751.641.73140,572
6/8/20164.044.254.044.253,300
6/8/20161.681.721.601.64157,288
6/7/20164.314.344.314.34624
6/7/20161.531.621.521.5266,527
6/6/20164.374.374.374.37215
6/6/20161.641.641.561.6086,935
6/3/20164.284.324.204.322,800
6/3/20161.441.581.441.55184,640
6/2/20164.364.414.354.392,464
6/2/20161.401.431.371.4094,107
6/1/20164.304.364.304.353,642
6/1/20161.531.531.361.37132,979
5/31/20164.344.354.334.352,012
5/31/20161.371.441.361.40243,854
5/30/20161.351.391.311.39214,535
5/27/20164.324.324.324.32106
5/27/20161.491.491.401.4290,235
5/26/20164.354.354.354.3515
5/26/20161.541.541.461.47164,251
5/25/20164.354.354.354.35102
5/25/20161.431.521.351.43255,280
5/24/20164.354.354.354.35102
5/24/20161.621.621.441.45256,224
5/23/20164.354.354.354.35102
5/20/20164.354.354.354.350
5/20/20161.661.671.581.58171,853
5/19/20164.344.354.344.351,952
5/19/20161.521.631.471.59505,340
5/18/20164.354.384.354.381,550
5/18/20161.841.841.611.61340,760
5/17/20164.314.314.314.31146
5/17/20161.581.821.581.81421,979
5/16/20164.314.314.314.31102
5/16/20161.511.571.511.55286,828
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center