$3.68 -0.03 (%) Amrep Corp - NYSE

Dec. 19, 2014 | 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
12/19/20143.703.713.683.6836,408
12/19/20140.550.560.540.5645,100
12/18/20143.733.833.703.7111,362
12/18/20140.590.590.540.5647,870
12/17/20143.793.793.703.749,758
12/17/20140.560.570.530.5368,050
12/16/20143.693.723.673.722,308
12/16/20140.560.560.560.5629,900
12/15/20143.883.883.703.7016,565
12/15/20140.560.580.560.5710,500
12/12/20143.923.923.803.80504
12/12/20140.590.600.570.6027,034
12/11/20143.703.903.703.905,603
12/11/20140.610.610.590.6031,784
12/10/20143.683.733.633.6815,751
12/10/20140.640.640.590.6036,250
12/9/20143.683.723.633.7216,959
12/9/20140.650.650.620.6333,890
12/8/20143.883.883.653.7028,773
12/8/20140.620.620.590.6056,470
12/5/20143.903.923.843.849,886
12/5/20140.620.630.600.6122,300
12/4/20143.873.953.863.8715,753
12/4/20140.670.670.630.6529,572
12/3/20143.953.953.853.8616,652
12/3/20140.700.700.680.6839,181
12/2/20143.904.013.893.9011,438
12/2/20140.710.730.660.6877,354
12/1/20143.853.933.793.862,908
12/1/20140.710.730.680.7191,537
11/28/20143.843.913.823.833,099
11/28/20140.730.770.650.7686,450
11/27/20140.730.760.720.7632,960
11/26/20143.833.993.803.9218,837
11/26/20140.740.770.700.7383,174
11/25/20143.904.003.823.8517,591
11/25/20140.640.750.640.75152,799
11/24/20143.863.943.863.932,752
11/24/20140.650.680.640.6659,361
11/21/20144.044.054.004.052,900
11/21/20140.660.700.660.6677,552
11/20/20144.024.054.024.051,078
11/20/20140.630.670.630.6639,666
11/19/20143.984.003.983.99385
11/19/20140.660.660.620.6437,722
11/18/20144.034.053.994.053,124
11/18/20140.620.670.620.6566,438
11/17/20144.044.044.044.04500
11/17/20140.600.620.570.6019,871
11/14/20144.004.044.004.04200
11/14/20140.570.610.550.59100,575
11/13/20143.934.053.864.0410,225
11/13/20140.580.580.560.5630,450
11/12/20143.994.083.984.021,575
11/12/20140.580.580.560.5611,890
11/11/20144.064.153.923.981,289
11/11/20140.570.580.570.5812,219
11/10/20144.264.264.094.093,013
11/10/20140.600.600.570.5756,306
11/7/20143.844.043.844.045,080
11/7/20140.560.610.560.6074,185
11/6/20143.763.923.763.845,249
11/6/20140.540.580.540.5871,200
11/5/20143.783.793.733.782,937
11/5/20140.530.530.510.5153,225
11/4/20143.813.823.743.8228,676
11/4/20140.560.560.540.5488,150
11/3/20143.863.863.803.8214,141
11/3/20140.570.570.540.5625,204
10/31/20143.853.963.853.8720,487
10/31/20140.500.560.500.5635,269
10/30/20143.854.013.833.8730,198
10/30/20140.550.570.540.5436,932
10/29/20143.833.953.833.8519,174
10/29/20140.570.580.560.5620,978
10/28/20143.913.953.903.908,828
10/28/20140.560.590.560.5844,113
10/27/20144.034.033.843.9037,650
10/27/20140.550.570.550.5724,835
10/24/20144.094.124.014.0425,481
10/24/20140.560.600.550.5551,804
10/23/20144.174.204.114.1115,214
10/23/20140.550.580.550.5676,479
10/22/20144.254.254.174.1921,208
10/22/20140.570.580.560.5890,900
10/21/20144.374.374.254.2518,697
10/21/20140.590.620.590.6279,550
10/20/20144.274.274.274.270
10/20/20140.630.630.580.6072,373
10/17/20144.424.484.424.488,130
10/17/20140.650.680.600.61108,020
10/16/20144.434.534.354.4217,499
10/16/20140.710.710.670.6913,934
10/15/20144.364.464.354.417,900
10/15/20140.680.700.650.6637,525
10/14/20144.304.394.304.3615,694
10/14/20140.680.700.680.6812,905
10/13/20144.434.474.304.3880,617
10/10/20144.414.494.404.471,652
10/10/20140.720.720.630.6754,984
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center