AMREP $8.50

down -0.41


23/5/2013 04:23 PM  |  NYSE : AXR  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

AXR historical data

Date Open High Low Close Volume
5/22/2013 8.82 9.24 8.82 8.91 90
5/21/2013 8.88 8.99 8.72 8.79 69
5/20/2013 8.88 8.90 8.75 8.75 112
5/17/2013 9.00 9.39 8.93 9.00 151
5/16/2013 9.27 9.45 8.80 8.80 212
5/15/2013 9.25 9.61 8.94 9.11 188
5/14/2013 9.22 9.23 9.00 9.17 14
5/13/2013 8.93 9.06 8.83 9.06 39
5/10/2013 8.96 9.08 8.85 9.07 60
5/9/2013 8.95 9.00 8.90 8.90 30
5/8/2013 8.81 9.12 8.75 8.99 94
5/7/2013 9.14 9.45 8.85 8.85 60
5/6/2013 9.03 9.05 8.83 8.83 48
5/3/2013 9.46 9.63 9.00 9.00 104
5/2/2013 9.30 9.45 9.20 9.35 115
5/1/2013 9.25 9.54 9.09 9.09 40
4/30/2013 9.31 9.65 9.00 9.00 167
4/29/2013 9.58 9.61 9.30 9.30 83
4/26/2013 9.85 9.95 9.25 9.46 99
4/25/2013 9.67 9.88 9.41 9.45 105
4/24/2013 9.84 9.88 9.18 9.55 169
4/23/2013 9.86 10.36 9.78 9.78 153
4/22/2013 9.99 10.35 9.90 9.90 31
4/19/2013 10.17 10.17 9.97 10.00 14
4/18/2013 10.20 10.30 9.78 10.30 170
4/17/2013 10.55 10.55 10.35 10.35 21
4/16/2013 11.25 11.25 10.27 10.55 84
4/15/2013 11.25 11.25 10.67 11.00 31
4/12/2013 11.49 11.49 11.49 11.49 0
4/11/2013 11.07 11.63 11.07 11.49 52
4/10/2013 11.84 11.84 10.57 11.35 61
4/9/2013 10.88 11.86 10.70 11.31 124
4/8/2013 10.62 10.75 10.47 10.47 12
4/5/2013 10.07 10.89 10.05 10.88 76
4/4/2013 10.25 10.86 10.15 10.44 48
4/3/2013 11.31 11.31 10.15 10.59 70
4/2/2013 11.28 12.10 10.90 11.06 67
4/1/2013 11.52 12.28 10.82 11.25 82
3/28/2013 11.54 12.35 11.14 11.15 163
3/27/2013 11.03 12.46 11.03 11.32 86
3/26/2013 11.00 11.52 10.91 11.06 107
3/25/2013 10.92 10.97 10.72 10.88 71
3/22/2013 9.99 10.99 9.96 10.78 109
3/21/2013 9.54 10.90 9.46 10.10 235
3/20/2013 9.55 9.93 9.55 9.76 35
3/19/2013 9.52 9.82 9.52 9.56 100
3/18/2013 9.82 9.82 9.73 9.73 7
3/15/2013 9.53 9.76 9.46 9.72 70
3/14/2013 9.58 9.58 9.40 9.44 48
3/13/2013 9.45 10.19 9.30 9.48 43
3/12/2013 9.41 9.41 9.41 9.41 3
3/11/2013 9.32 9.96 8.40 9.49 59
3/8/2013 9.79 9.79 8.99 9.32 63
3/7/2013 9.01 9.73 8.84 9.50 98
3/6/2013 8.68 9.02 8.61 9.00 37
3/5/2013 8.14 8.52 8.14 8.52 48
3/4/2013 8.06 8.41 8.05 8.20 83
3/1/2013 8.52 8.52 8.06 8.24 137
2/28/2013 8.72 8.97 8.65 8.69 40
2/27/2013 8.70 8.92 8.65 8.65 30
2/26/2013 8.69 8.72 8.54 8.70 85
2/25/2013 8.50 8.68 8.40 8.40 131
2/22/2013 8.55 8.72 8.50 8.50 140
2/21/2013 8.98 8.98 8.60 8.60 64
2/20/2013 9.12 9.12 8.73 8.73 64
2/19/2013 9.45 9.45 9.07 9.09 155
2/15/2013 9.33 9.50 9.30 9.46 29
2/14/2013 9.45 9.62 9.28 9.41 677
2/13/2013 9.28 9.30 9.28 9.30 25
2/12/2013 9.75 10.04 9.28 9.35 54
2/11/2013 9.64 9.64 9.38 9.51 32
2/8/2013 9.50 9.50 9.43 9.50 72
2/7/2013 9.48 9.57 9.48 9.54 1061
2/6/2013 9.47 9.64 9.47 9.50 143
2/5/2013 9.93 9.96 9.23 9.48 168
2/4/2013 10.05 10.22 9.75 9.75 61
2/1/2013 9.90 10.07 9.80 9.91 99
1/31/2013 10.01 10.16 9.90 9.96 116
1/30/2013 10.46 10.46 9.97 9.97 140
1/29/2013 10.25 10.33 9.93 9.95 118
1/28/2013 10.20 10.21 9.90 9.99 181
1/25/2013 9.96 9.98 9.80 9.90 104
1/24/2013 9.79 10.82 9.58 9.80 411
1/23/2013 10.14 10.21 9.70 9.71 309
1/22/2013 10.44 10.45 10.20 10.22 294
1/18/2013 10.96 11.00 10.83 10.83 106
1/17/2013 11.12 11.12 10.85 10.90 79
1/16/2013 11.13 11.15 10.83 11.00 159
1/15/2013 10.80 11.15 10.80 11.12 162
1/14/2013 11.15 11.15 10.92 10.92 49
1/11/2013 11.04 11.25 10.80 11.15 91
1/10/2013 10.71 11.07 10.48 11.05 183
1/9/2013 11.81 12.04 10.81 11.16 352
1/8/2013 12.32 12.88 11.77 11.98 271
1/7/2013 14.19 14.19 11.77 11.78 124
1/4/2013 14.01 14.30 12.98 13.40 170
1/3/2013 15.25 15.25 14.00 14.00 70
1/2/2013 14.90 15.49 14.00 15.10 163
12/31/2012 14.61 15.04 14.40 14.91 87
12/28/2012 14.48 15.77 14.30 14.40 181
Marketplace
Trading Center