$6.08 -0.07 (%) Amrep Corp - New York Stock Exchange, Inc.

Aug. 26, 2016 | 03:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXR historical data

Date Open High Low Close Volume
8/26/20166.146.146.026.082,670
8/26/20162.462.622.382.43298,268
8/25/20166.096.196.096.155,233
8/25/20162.332.472.262.38135,750
8/24/20165.936.055.836.045,373
8/24/20162.462.472.262.27316,641
8/23/20165.845.945.845.941,477
8/23/20162.582.602.452.50157,952
8/22/20165.755.895.755.891,294
8/22/20162.452.592.372.54456,512
8/19/20165.665.755.625.7512,173
8/19/20162.612.652.432.49248,216
8/18/20165.695.695.625.62417
8/18/20162.832.832.722.7296,749
8/17/20165.675.675.675.67200
8/17/20163.003.082.662.79327,463
8/16/20165.775.775.685.68200
8/16/20163.133.182.922.92271,155
8/15/20165.715.835.715.7610,408
8/15/20162.853.072.853.06115,868
8/12/20165.665.665.665.66352
8/12/20163.153.152.852.85110,603
8/11/20165.405.685.395.674,836
8/11/20163.123.312.952.95280,793
8/10/20165.405.445.405.42950
8/10/20163.113.173.023.0795,078
8/9/20165.415.515.415.411,405
8/9/20163.023.202.962.96197,808
8/8/20165.355.405.355.385,708
8/8/20162.783.022.733.01216,506
8/5/20165.375.405.375.40600
8/5/20162.742.802.602.80139,283
8/4/20165.305.375.305.37256
8/4/20162.742.802.712.77132,825
8/3/20165.335.395.285.281,678
8/3/20162.802.802.622.64131,158
8/2/20165.335.455.275.455,829
8/2/20162.602.872.602.78355,743
8/1/20165.585.735.285.286,158
7/29/20165.765.785.615.612,174
7/29/20162.542.542.442.4945,919
7/28/20165.655.755.605.757,262
7/28/20162.502.562.392.42250,871
7/27/20165.755.805.655.658,480
7/27/20162.352.382.252.38140,299
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center