AMREP Corporation Historical Stock Prices

AXR 
$5.16
*  
0.05
0.98%
Get AXR Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading AXR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  5.19  5.10  5.16 2,107
05/01/2015 5.12 5.19 5.1 5.16 2,107
04/30/2015 5.11 5.19 5.1 5.11 9,300
04/29/2015 5.14 5.19 5.13 5.15 2,476
04/28/2015 5.17 5.17 5.12 5.12 946
04/27/2015 5.23 5.23 5.1 5.1 597
04/24/2015 5.36 5.36 5.14 5.19 6,712
04/23/2015 5.23 5.25 5.2 5.25 2,785
04/22/2015 5.06 5.24 5.06 5.24 3,434
04/21/2015 5.09 5.09 5.09 5.09 00
04/20/2015 5.076 5.19 5.04 5.09 7,551
04/17/2015 5.09 5.23 5.07 5.08 2,869
04/16/2015 5.18 5.18 5.08 5.12 3,024
04/15/2015 5.05 5.22 5.03 5.13 4,156
04/14/2015 5.05 5.2 4.95 5.01 20,090
04/13/2015 5.12 5.14 5 5 100,785
04/10/2015 5.15 5.28 5.06 5.06 62,059
04/09/2015 5.15 5.26 5.129 5.17 17,523
04/08/2015 5.29 5.29 5.15 5.15 23,953
04/07/2015 5.25 5.33 5.18 5.18 3,801
04/06/2015 5.21 5.37 5.2 5.2 25,092
04/02/2015 5.2 5.3 5.15 5.16 15,527
04/01/2015 5.2 5.3001 5.15 5.2344 8,229
03/31/2015 5.21 5.28 5.12 5.15 4,588
03/30/2015 5.28 5.28 5 5.2 61,931
03/27/2015 5.3 5.35 5.28 5.28 13,857
03/26/2015 5.48 5.48 5.3 5.39 6,959
03/25/2015 5.42 5.501 5.4 5.5 2,629
03/24/2015 5.6 5.6001 5.568 5.568 2,800
03/23/2015 5.55 5.68 5.51 5.67 28,235
03/20/2015 5.429 5.55 5.429 5.5 6,798
03/19/2015 5.35 5.43 5.35 5.4 1,440
03/18/2015 5.3 5.34 5.25 5.34 2,702
03/17/2015 5.34 5.35 5.31 5.35 1,949
03/16/2015 5.29 5.35 5.259 5.34 4,611
03/13/2015 5.284 5.3 5.25 5.29 8,475
03/12/2015 5.29 5.34 5.26 5.3 2,570
03/11/2015 5.42 5.42 5.269 5.28 13,542
03/10/2015 5.47 5.47 5.3801 5.44 4,524
03/09/2015 5.47 5.47 5.36 5.45 15,003
03/06/2015 5.44 5.49 5.3832 5.47 5,701
03/05/2015 5.414 5.45 5.3 5.37 2,709
03/04/2015 5.37 5.5 5.36 5.36 1,596
03/03/2015 5.431 5.54 5.365 5.414 5,249
03/02/2015 5.48 5.6299 5.46 5.48 7,096
02/27/2015 5.4 5.45 5.3601 5.41 7,980
02/26/2015 5.46 5.48 5.45 5.47 2,528
02/25/2015 5.401 5.5 5.401 5.5 2,726
02/24/2015 5.34 5.45 5.3301 5.36 9,833
02/23/2015 5.49 5.49 5.32 5.4 6,472
02/20/2015 5.37 5.4 5.2301 5.4 15,427
02/19/2015 5.15 5.39 5.15 5.36 2,660
02/18/2015 5.2 5.39 5.104 5.26 26,710
02/17/2015 5.06 5.2283 5.06 5.17 5,589
02/13/2015 4.87 5.08 4.85 5.06 11,186
02/12/2015 4.9 5.14 4.9 4.97 33,667
02/11/2015 4.86 4.92 4.7 4.9 51,131
02/10/2015 4.03 4.92 4.03 4.8 72,745
02/09/2015 3.902 3.94 3.9 3.9 8,256
02/06/2015 3.98 3.98 3.95 3.98 3,774
02/05/2015 4 4 4 4 00
02/04/2015 3.859 4.08 3.7501 4 9,741
02/03/2015 3.81 3.82 3.8 3.8 8,200
02/02/2015 3.8 3.82 3.8 3.8 10,511
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?