$4.32 -0.03 (%) Amrep Corp - New York Stock Exchange, Inc.

May. 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
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
5/13/20164.354.354.354.351,000
5/13/20161.481.521.481.49175,300
5/12/20164.354.354.354.35279
5/12/20161.571.571.471.51175,444
5/11/20164.404.474.354.359,829
5/11/20161.581.611.521.58111,285
5/10/20164.474.474.414.451,212
5/10/20161.491.541.471.5472,163
5/9/20164.434.434.434.431,223
5/9/20161.521.531.451.47141,670
5/6/20164.424.424.424.42174
5/6/20161.551.621.521.58245,394
5/5/20164.494.494.494.49915
5/5/20161.431.551.431.5598,649
5/4/20164.404.424.404.423,918
5/4/20161.471.551.431.43184,759
5/3/20164.434.454.404.424,965
5/3/20161.481.561.471.48231,162
5/2/20164.444.454.354.403,119
5/2/20161.621.621.521.53231,335
4/29/20164.454.454.454.45140
4/29/20161.551.621.521.58513,499
4/28/20164.454.524.354.451,582
4/28/20161.451.501.381.49676,927
4/27/20164.394.394.394.390
4/27/20161.451.531.251.43945,474
4/26/20164.394.394.394.3952
4/26/20161.431.501.411.48219,275
4/25/20164.314.394.314.391,184
4/25/20161.451.501.401.40298,458
4/22/20164.354.354.354.350
4/22/20161.491.501.401.41412,953
4/21/20164.354.354.354.358
4/21/20161.571.571.391.40378,096
4/20/20164.524.524.354.3518,295
4/20/20161.531.631.431.44726,527
4/19/20164.514.514.504.512,900
4/19/20161.551.551.481.49465,080
4/18/20164.524.604.504.591,609
4/18/20161.401.401.341.39469,534
4/15/20164.584.604.424.42969
4/15/20161.291.371.291.34109,250
4/14/20164.604.604.604.601,088
4/14/20161.371.371.261.29102,390
4/13/20164.554.554.554.5534
4/13/20161.331.371.311.31158,644
4/12/20164.524.554.524.552,282
4/12/20161.451.451.371.38385,483
4/11/20164.584.584.504.52564
4/11/20161.481.601.381.40425,956
4/8/20164.394.554.394.461,933
4/8/20161.351.401.281.39357,636
4/7/20164.404.404.404.400
4/7/20161.221.291.221.2499,778
4/6/20164.404.404.404.4033
4/6/20161.171.251.141.1593,743
4/5/20164.404.404.404.40128
4/5/20161.331.331.201.21143,699
4/4/20164.394.454.354.455,002
4/4/20161.221.301.221.2944,385
4/1/20164.364.364.364.36231
4/1/20161.241.271.191.2678,001
3/31/20164.374.434.374.404,917
3/31/20161.321.361.241.2562,700
3/30/20164.454.514.454.491,920
3/30/20161.351.401.291.32114,843
3/29/20164.504.504.454.45335
3/29/20161.321.381.251.3874,610
3/28/20164.444.494.394.496,448
3/28/20161.381.461.271.3064,225
3/24/20164.354.354.314.3511,200
3/24/20161.261.361.151.35252,365
3/23/20164.154.344.154.344,231
3/23/20161.401.401.341.37237,870
3/22/20164.184.184.184.18300
3/22/20161.451.521.361.41510,870
3/21/20164.304.304.174.172,304
3/21/20161.101.311.091.31210,441
3/18/20164.204.204.204.20130
3/18/20161.091.121.051.1256,649
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center