$5.17 +0.04 (%) Amrep Corp - NYSE

May. 21, 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
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
5/19/20150.600.640.570.64190,793
5/18/20155.115.235.115.177,293
5/15/20155.235.255.235.25601
5/15/20150.480.580.480.5761,306
5/14/20155.235.235.235.231,100
5/14/20150.480.500.480.5067,000
5/13/20155.235.235.215.213,836
5/13/20150.490.500.450.4789,032
5/12/20155.145.205.145.207,102
5/12/20150.480.480.460.4820,600
5/11/20155.145.145.145.140
5/11/20150.490.490.450.4752,428
5/8/20155.235.235.115.1411,600
5/8/20150.490.500.490.5026,399
5/7/20155.225.225.185.186,916
5/7/20150.480.480.480.483,795
5/6/20155.065.265.065.261,988
5/6/20150.500.500.490.508,220
5/5/20155.055.145.055.0510,264
5/5/20150.500.500.500.50500
5/4/20155.155.155.125.153,003
5/4/20150.510.520.490.5027,170
5/1/20155.125.195.105.162,107
5/1/20150.510.530.510.5121,650
4/30/20155.115.195.105.119,300
4/30/20150.530.530.500.5182,400
4/29/20155.145.195.135.152,476
4/29/20150.510.530.500.50112,900
4/28/20155.175.175.125.12946
4/28/20150.500.520.480.5252,725
4/27/20155.235.235.105.10597
4/27/20150.470.500.470.4977,405
4/24/20155.365.365.145.196,712
4/24/20150.470.470.470.471,206
4/23/20155.235.255.205.252,785
4/23/20150.450.480.450.4747,500
4/22/20155.065.245.065.243,434
4/22/20150.470.470.450.4525,081
4/21/20155.095.095.095.090
4/21/20150.470.490.460.464,445
4/20/20155.085.195.045.097,551
4/20/20150.470.510.460.46153,589
4/17/20155.095.235.075.082,869
4/17/20150.450.470.440.4550,299
4/16/20155.185.185.085.123,024
4/16/20150.470.520.450.45297,869
4/15/20155.055.225.035.134,156
4/15/20150.450.470.450.4776,250
4/14/20155.055.204.955.0120,090
4/14/20150.430.470.430.4730,750
4/13/20155.125.145.005.00100,785
4/13/20150.440.440.440.4420,300
4/10/20155.155.285.065.0662,059
4/10/20150.440.440.430.4460,275
4/9/20155.155.265.135.1717,523
4/9/20150.440.440.430.4415,465
4/8/20155.295.295.155.1523,953
4/8/20150.440.440.430.4419,079
4/7/20155.255.335.185.183,801
4/7/20150.450.450.440.458,405
4/6/20155.215.375.205.2025,092
4/6/20150.420.450.420.4549,100
4/2/20155.205.305.155.1615,527
4/2/20150.430.470.390.42147,300
4/1/20155.205.305.155.238,229
4/1/20150.450.450.430.43127,565
3/31/20155.215.285.125.154,588
3/31/20150.470.470.450.456,300
3/30/20155.285.285.005.2061,931
3/30/20150.490.490.460.495,000
3/27/20155.305.355.285.2813,857
3/27/20150.440.490.420.4920,909
3/26/20155.485.485.305.396,959
3/26/20150.440.490.440.4612,255
3/25/20155.425.505.405.502,629
3/25/20150.500.500.450.4751,988
3/24/20155.605.605.575.572,800
3/24/20150.450.550.430.50153,200
3/23/20155.555.685.515.6728,235
3/23/20150.480.480.430.43113,508
3/20/20155.435.555.435.506,798
3/20/20150.500.500.470.4855,451
3/19/20155.355.435.355.401,440
3/19/20150.490.500.480.488,650
3/18/20155.305.345.255.342,702
3/18/20150.480.520.460.5281,716
3/17/20155.345.355.315.351,949
3/17/20150.420.480.420.4839,055
3/16/20155.295.355.265.344,611
3/16/20150.480.480.470.477,563
3/13/20155.285.305.255.298,475
3/13/20150.450.540.450.52127,700
3/12/20155.295.345.265.302,570
3/12/20150.480.500.430.4588,978
3/11/20155.425.425.275.2813,542
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center