$7.40 +0.26 (%) Amrep Corp - New York Stock Exchange, Inc.

Dec. 9, 2016 | 03:59 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
12/9/20167.077.687.057.4060,485
12/9/20161.951.951.801.8056,780
12/8/20167.097.687.067.1497,664
12/8/20161.921.961.881.9388,937
12/7/20167.157.157.027.027,101
12/7/20161.831.911.831.85114,570
12/6/20167.017.157.017.102,268
12/6/20161.881.901.801.8535,560
12/5/20167.097.097.057.0912,749
12/5/20161.941.941.791.87130,999
12/2/20167.127.137.077.07806
12/2/20161.701.841.701.84103,318
12/1/20167.157.157.067.064,989
12/1/20161.741.741.611.72128,547
11/30/20167.167.337.077.1423,402
11/30/20161.841.841.721.74120,716
11/29/20167.007.166.717.1637,921
11/29/20161.811.851.751.8270,008
11/28/20167.587.627.007.0840,556
11/28/20161.781.861.771.8665,057
11/25/20167.507.507.507.50268
11/25/20161.771.811.731.7643,952
11/24/20161.801.801.751.7889,528
11/23/20167.747.807.547.562,400
11/23/20161.821.871.721.83249,561
11/22/20167.887.887.687.791,820
11/22/20162.082.081.921.93102,405
11/21/20167.627.627.627.6251
11/21/20162.022.121.962.0293,116
11/18/20167.587.797.587.62551
11/18/20162.012.081.952.05120,411
11/17/20167.607.607.457.571,151
11/17/20162.222.222.002.02135,436
11/16/20167.657.707.597.611,370
11/16/20162.242.252.152.21101,311
11/15/20166.987.776.977.7318,804
11/15/20162.092.222.052.21119,411
11/14/20166.936.956.856.947,916
11/14/20162.012.121.732.06321,983
11/11/20167.007.026.826.9520,211
11/11/20162.302.412.052.09250,783
11/10/20167.107.277.007.004,158
11/10/20162.492.492.102.19230,956
11/9/20166.857.066.857.012,497
11/9/20162.502.532.392.43215,206
11/8/20166.877.006.856.961,749
11/8/20162.372.512.262.35216,215
11/7/20166.876.876.836.835,040
11/7/20162.502.502.252.35291,415
11/4/20166.827.016.766.78836
11/4/20162.572.612.442.47180,715
11/3/20166.886.886.876.87333
11/3/20162.552.652.492.59187,411
11/2/20166.786.886.716.881,892
11/2/20162.552.632.482.49224,878
11/1/20167.407.406.666.8831,462
11/1/20162.422.482.402.40203,369
10/31/20167.417.427.317.393,316
10/31/20162.452.452.322.33301,914
10/28/20167.387.497.257.436,480
10/28/20162.422.482.372.45225,519
10/27/20167.477.477.427.441,292
10/27/20162.402.482.352.35212,088
10/26/20167.347.457.347.402,002
10/26/20162.322.402.252.40223,783
10/25/20167.477.477.477.47439
10/25/20162.352.392.262.30175,490
10/24/20167.527.597.257.4849,431
10/24/20162.412.492.252.28161,429
10/21/20167.587.607.587.60600
10/21/20162.442.452.392.41108,884
10/20/20167.697.707.537.663,104
10/20/20162.532.532.382.42195,767
10/19/20167.707.757.667.662,327
10/19/20162.402.502.312.46263,496
10/18/20167.807.807.777.785,335
10/18/20162.102.312.072.29139,743
10/17/20167.717.807.707.706,094
10/17/20162.072.082.002.0477,401
10/14/20167.727.727.727.72164
10/14/20162.092.132.052.0517,700
10/13/20167.657.767.657.751,207
10/13/20162.092.122.022.1291,060
10/12/20167.707.707.707.7061
10/12/20162.012.102.012.1045,350
10/11/20167.757.777.537.703,545
10/11/20162.112.121.982.00108,794
10/10/20167.737.977.707.702,009
10/7/20167.737.737.557.642,165
10/7/20162.092.141.982.10207,144
10/6/20167.777.787.647.673,058
10/6/20162.002.031.911.96147,298
10/5/20167.777.867.667.818,775
10/5/20162.192.191.982.08159,803
10/4/20167.957.987.817.819,592
10/4/20162.242.242.032.15329,026
10/3/20168.018.017.767.918,417
10/3/20162.342.342.242.28169,617
9/30/20167.858.017.857.933,646
9/30/20162.402.402.282.33115,445
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center