$4.45 0.00 (%) Amrep Corp - New York Stock Exchange, Inc.

Apr. 29, 2016 | 03:58 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
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
4/26/20164.394.394.394.390
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
3/17/20164.214.274.114.2715,186
3/17/20160.981.110.981.07274,312
3/16/20164.154.154.104.1025,322
3/16/20160.931.010.920.9976,586
3/15/20164.024.023.963.96611
3/15/20160.940.940.900.93128,064
3/14/20163.953.953.953.951
3/14/20161.051.050.940.95102,500
3/11/20163.953.953.953.950
3/11/20161.001.030.991.0142,024
3/10/20163.953.953.953.951
3/10/20161.021.030.971.02114,221
3/9/20163.953.953.953.95107
3/9/20161.031.030.941.00100,446
3/8/20163.953.953.953.95141
3/8/20161.001.031.001.01208,680
3/7/20164.134.143.953.952,521
3/7/20161.001.000.911.00353,933
3/4/20164.004.014.004.011,551
3/4/20161.001.030.930.93187,850
3/3/20164.084.084.004.00400
3/3/20160.901.000.900.98101,700
3/2/20163.904.073.904.073,201
3/2/20160.860.920.860.92127,902
3/1/20163.813.813.813.81104
3/1/20160.890.910.860.8893,131
2/29/20163.863.883.793.882,575
2/29/20161.001.000.880.88171,002
2/26/20163.893.893.893.89204
2/26/20160.950.990.940.9472,840
2/25/20163.893.903.883.892,912
2/25/20161.011.010.971.0050,400
2/24/20163.823.823.823.82100
2/24/20160.971.030.970.9998,405
2/23/20163.803.843.713.845,284
2/23/20160.950.990.910.9787,701
2/22/20163.903.903.813.81315
2/22/20160.980.990.890.95159,047
2/19/20163.943.943.823.821,106
2/19/20161.011.140.961.05163,400
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center