$5.13 +0.03 (%) Amrep Corp - NYSE

Sep. 16, 2014 | 01:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXR historical data

Date Open High Low Close Volume
9/15/20141.001.030.991.0235,852
9/12/20145.535.605.205.2021,312
9/12/20140.991.020.980.9898,850
9/11/20145.405.505.105.407,957
9/11/20140.991.000.971.00105,370
9/10/20145.515.705.265.365,181
9/10/20140.990.990.970.9894,369
9/9/20145.515.775.135.4012,879
9/9/20141.011.010.980.9812,700
9/8/20145.905.975.355.359,167
9/8/20140.981.000.980.9845,108
9/5/20145.625.715.345.7025,504
9/5/20141.001.010.981.0164,307
9/4/20145.615.755.405.5129,951
9/4/20141.021.031.001.0024,225
9/3/20145.945.955.585.6625,062
9/3/20141.021.071.021.0366,021
9/2/20146.166.315.765.9210,233
9/2/20141.051.071.031.0635,100
8/29/20145.846.155.686.009,365
8/29/20141.071.081.061.08104,293
8/28/20146.006.155.835.906,434
8/28/20141.071.081.061.0731,411
8/27/20145.796.155.505.926,818
8/27/20141.071.081.051.0546,922
8/26/20145.966.045.485.899,677
8/26/20141.071.081.061.0627,462
8/25/20145.876.105.836.038,908
8/25/20141.071.091.061.0658,575
8/22/20145.806.005.795.9910,442
8/22/20141.091.101.081.1064,073
8/21/20146.196.285.835.872,651
8/21/20141.111.121.091.0927,364
8/20/20146.206.415.886.018,883
8/20/20141.121.121.091.1140,578
8/19/20146.256.256.016.045,482
8/19/20141.101.131.101.1168,682
8/18/20146.246.305.996.056,090
8/18/20141.061.161.061.13165,000
8/15/20146.286.286.006.068,403
8/15/20141.061.081.041.0839,421
8/14/20146.236.246.076.1712,824
8/14/20141.071.071.041.0534,988
8/13/20146.206.305.946.0537,226
8/13/20141.061.091.061.0643,130
8/12/20146.056.355.936.1214,172
8/12/20141.081.091.071.0869,468
8/11/20145.735.955.705.9214,552
8/11/20141.071.101.041.0872,027
8/8/20145.705.855.655.835,847
8/8/20141.131.131.051.07135,954
8/7/20145.706.075.605.7123,340
8/7/20141.121.141.071.0826,900
8/6/20145.705.745.575.6111,171
8/6/20141.121.121.101.1060,474
8/5/20145.605.915.525.7214,695
8/5/20141.121.121.051.0979,311
8/4/20145.775.995.495.5615,099
8/1/20145.555.645.555.559,390
8/1/20141.121.131.111.1287,130
7/31/20145.785.965.605.7216,610
7/31/20141.111.131.101.12325,262
7/30/20145.965.965.525.5212,708
7/30/20141.141.141.111.11836,382
7/29/20145.996.055.955.964,682
7/29/20141.351.381.341.3630,060
7/28/20146.126.165.925.975,430
7/28/20141.311.381.311.3632,774
7/25/20146.226.396.086.1216,611
7/25/20141.311.341.311.3327,851
7/24/20146.306.466.216.216,141
7/24/20141.351.351.301.3038,241
7/23/20146.266.476.176.248,883
7/23/20141.341.391.341.3525,947
7/22/20146.286.426.156.2320,712
7/22/20141.421.421.351.3554,700
7/21/20146.436.496.236.3011,915
7/21/20141.391.401.361.3929,185
7/18/20146.806.876.466.517,200
7/18/20141.391.401.361.3945,650
7/17/20146.566.826.546.812,375
7/17/20141.311.411.311.4177,712
7/16/20146.626.636.586.601,600
7/16/20141.371.381.321.3338,349
7/15/20146.536.646.536.62902
7/15/20141.381.471.331.3373,259
7/14/20146.266.746.256.597,984
7/14/20141.321.481.311.40154,055
7/11/20146.806.896.296.2920,394
7/11/20141.421.501.401.47149,816
7/10/20146.606.956.556.906,202
7/10/20141.471.531.391.39136,416
7/9/20146.757.006.756.937,394
7/9/20141.361.431.331.4161,179
7/8/20146.887.036.506.9018,865
7/8/20141.341.361.291.3350,025
7/7/20146.266.946.166.8814,881
7/7/20141.401.401.281.2992,896
7/4/20141.431.461.361.4044,113
7/3/20146.536.556.276.355,324
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center