$4.48 0.00 (%) Amrep Corp - NYSE

Oct. 17, 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
10/20/20144.484.484.484.480
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
10/9/20144.444.444.444.44201
10/9/20140.720.730.670.6858,530
10/8/20144.564.614.444.518,811
10/8/20140.680.710.630.7159,235
10/7/20144.504.504.504.501,239
10/7/20140.690.690.650.6530,875
10/6/20144.354.554.354.5412,100
10/6/20140.720.720.650.69213,684
10/3/20144.504.504.294.3129,596
10/3/20140.720.720.670.6773,837
10/2/20144.594.594.484.4817,455
10/2/20140.750.750.700.71154,156
10/1/20144.694.694.304.5520,413
10/1/20140.750.750.730.73141,268
9/30/20144.784.824.654.662,848
9/30/20140.790.790.740.7458,149
9/29/20144.854.854.854.85144
9/29/20140.820.820.790.7926,905
9/26/20144.884.884.754.803,642
9/26/20140.860.860.810.8254,289
9/25/20144.854.854.684.7916,922
9/25/20140.860.860.810.8458,163
9/24/20145.025.024.834.8421,927
9/24/20140.920.920.850.8687,243
9/23/20145.145.265.035.077,633
9/23/20140.960.960.890.9175,299
9/22/20145.075.355.025.0626,462
9/22/20141.001.000.930.9561,258
9/19/20145.055.105.005.017,877
9/19/20140.971.090.971.09159,237
9/18/20145.205.254.975.0111,971
9/18/20140.991.000.980.9827,116
9/17/20145.285.285.015.0823,403
9/17/20141.011.020.990.9932,419
9/16/20145.105.195.085.0911,501
9/16/20140.991.050.991.0226,993
9/15/20145.335.335.025.1010,804
9/15/20141.001.030.991.0235,852
9/12/20145.535.605.205.2021,312
9/12/20140.991.020.980.9898,850
9/11/20145.405.505.105.407,957
9/11/20140.991.000.971.00105,370
9/10/20145.515.705.265.365,181
9/10/20140.990.990.970.9894,369
9/9/20145.515.775.135.4012,879
9/9/20141.011.010.980.9812,700
9/8/20145.905.975.355.359,167
9/8/20140.981.000.980.9845,108
9/5/20145.625.715.345.7025,504
9/5/20141.001.010.981.0164,307
9/4/20145.615.755.405.5129,951
9/4/20141.021.031.001.0024,225
9/3/20145.945.955.585.6625,062
9/3/20141.021.071.021.0366,021
9/2/20146.166.315.765.9210,233
9/2/20141.051.071.031.0635,100
8/29/20145.846.155.686.009,365
8/29/20141.071.081.061.08104,293
8/28/20146.006.155.835.906,434
8/28/20141.071.081.061.0731,411
8/27/20145.796.155.505.926,818
8/27/20141.071.081.051.0546,922
8/26/20145.966.045.485.899,677
8/26/20141.071.081.061.0627,462
8/25/20145.876.105.836.038,908
8/25/20141.071.091.061.0658,575
8/22/20145.806.005.795.9910,442
8/22/20141.091.101.081.1064,073
8/21/20146.196.285.835.872,651
8/21/20141.111.121.091.0927,364
8/20/20146.206.415.886.018,883
8/20/20141.121.121.091.1140,578
8/19/20146.256.256.016.045,482
8/19/20141.101.131.101.1168,682
8/18/20146.246.305.996.056,090
8/18/20141.061.161.061.13165,000
8/15/20146.286.286.006.068,403
8/15/20141.061.081.041.0839,421
8/14/20146.236.246.076.1712,824
8/14/20141.071.071.041.0534,988
8/13/20146.206.305.946.0537,226
8/13/20141.061.091.061.0643,130
8/12/20146.056.355.936.1214,172
8/12/20141.081.091.071.0869,468
8/11/20145.735.955.705.9214,552
8/11/20141.071.101.041.0872,027
8/8/20145.705.855.655.835,847
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center