AMREP Corporation Common Stock Historical Stock Prices

AXR 
$4.4
*  
unch
unch
Get AXR Alerts
*Delayed - data as of May 3, 2016 10:21 ET  -  Find a broker to begin trading AXR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    AXR Real Time
 
 
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: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

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.
10:21 N/A 4.4288 4.40 4.40 600
05/02/2016 4.44 4.45 4.35 4.4 3,119
04/29/2016 4.45 4.45 4.45 4.45 140
04/28/2016 4.45 4.5244 4.35 4.45 1,582
04/27/2016 4.39 4.39 4.39 4.39 00
04/26/2016 4.39 4.39 4.39 4.39 00
04/25/2016 4.31 4.39 4.31 4.39 1,184
04/22/2016 4.35 4.35 4.35 4.35 00
04/21/2016 4.35 4.35 4.35 4.35 00
04/20/2016 4.5231 4.5231 4.35 4.35 18,295
04/19/2016 4.512 4.512 4.5001 4.51 2,900
04/18/2016 4.52 4.5999 4.5 4.59 1,609
04/15/2016 4.584 4.6 4.42 4.42 969
04/14/2016 4.599 4.5999 4.599 4.5999 1,088
04/13/2016 4.5499 4.5499 4.5499 4.5499 00
04/12/2016 4.5234 4.5499 4.5234 4.5499 2,282
04/11/2016 4.58 4.58 4.5 4.52 564
04/08/2016 4.39 4.5499 4.39 4.4568 1,933
04/07/2016 4.4 4.4 4.4 4.4 00
04/06/2016 4.4 4.4 4.4 4.4 00
04/05/2016 4.4 4.4 4.4 4.4 128
04/04/2016 4.39 4.45 4.35 4.45 5,002
04/01/2016 4.36 4.36 4.36 4.36 231
03/31/2016 4.3701 4.4287 4.3701 4.4 4,917
03/30/2016 4.454 4.506 4.454 4.486 1,920
03/29/2016 4.5 4.5 4.45 4.45 335
03/28/2016 4.436 4.49 4.39 4.4885 6,448
03/24/2016 4.3499 4.35 4.31 4.35 11,200
03/23/2016 4.15 4.3399 4.15 4.3399 4,231
03/22/2016 4.175 4.175 4.175 4.175 300
03/21/2016 4.2985 4.2985 4.17 4.17 2,304
03/18/2016 4.2 4.2 4.2 4.2 130
03/17/2016 4.208 4.27 4.11 4.27 15,186
03/16/2016 4.15 4.15 4.1 4.1 25,322
03/15/2016 4.02 4.02 3.96 3.96 611
03/14/2016 3.95 3.95 3.95 3.95 00
03/11/2016 3.95 3.95 3.95 3.95 00
03/10/2016 3.95 3.95 3.95 3.95 00
03/09/2016 3.95 3.95 3.95 3.95 107
03/08/2016 3.95 3.95 3.95 3.95 00
03/07/2016 4.13 4.14 3.95 3.95 2,521
03/04/2016 4 4.01 4 4.01 1,551
03/03/2016 4.08 4.08 4 4 400
03/02/2016 3.9 4.07 3.9 4.07 3,201
03/01/2016 3.81 3.81 3.81 3.81 104
02/29/2016 3.86 3.88 3.79 3.8785 2,575
02/26/2016 3.89 3.89 3.89 3.89 204
02/25/2016 3.889 3.9 3.88 3.89 2,912
02/24/2016 3.82 3.82 3.82 3.82 100
02/23/2016 3.8 3.84 3.71 3.84 5,284
02/22/2016 3.898 3.898 3.81 3.81 315
02/19/2016 3.94 3.94 3.82 3.82 1,106
02/18/2016 3.85 3.85 3.85 3.85 127
02/17/2016 3.84 3.84 3.8389 3.84 1,561
02/16/2016 3.76 3.76 3.75 3.75 40,400
02/12/2016 3.73 3.7632 3.73 3.7501 2,100
02/11/2016 3.72 3.75 3.66 3.66 1,408
02/10/2016 3.75 3.75 3.75 3.75 00
02/09/2016 3.754 3.754 3.75 3.75 1,507
02/08/2016 3.75 3.75 3.75 3.75 00
02/05/2016 3.75 3.75 3.75 3.75 100
02/04/2016 3.8 3.8996 3.76 3.76 6,995
02/03/2016 3.82 3.82 3.75 3.7501 5,032
02/02/2016 3.86 4.14 3.86 3.87 5,653
02/01/2016 3.99 3.99 3.86 3.92 2,807
01/29/2016 4.184 4.201 3.92 3.92 7,027
01/28/2016 4.19 4.19 4.18 4.18 374
01/27/2016 4.11 4.11 4.11 4.11 221
01/26/2016 4.05 4.05 4.05 4.05 3,187
01/25/2016 4.17 4.17 4.08 4.08 1,139
01/22/2016 3.92 4.06 3.91 4.06 7,139
01/21/2016 3.9646 3.9646 3.9101 3.93 2,207
01/20/2016 3.95 3.95 3.9 3.92 796
01/19/2016 4.01 4.0107 3.95 3.96 4,713
01/15/2016 4.01 4.12 4.01 4.01 1,421
01/14/2016 4.08 4.15 4.05 4.05 1,967
01/13/2016 4.2 4.27 4.05 4.05 6,354
01/12/2016 4.24 4.24 4.1 4.1 12,487
01/11/2016 4.26 4.26 4.2 4.23 4,859
01/08/2016 4.25 4.32 4.25 4.28 1,700
01/07/2016 4.25 4.3 4.21 4.3 3,278
01/06/2016 4.33 4.34 4.27 4.27 501
01/05/2016 4.324 4.33 4.2943 4.33 4,233
01/04/2016 4.35 4.35 4.25 4.29 4,657
12/31/2015 4.3 4.35 4.28 4.35 13,244
12/30/2015 4.2806 4.3416 4.28 4.3416 5,099
12/29/2015 4.31 4.34 4.31 4.3389 1,617
12/28/2015 4.357 4.38 4.26 4.33 17,490
12/24/2015 4.314 4.39 4.31 4.39 825
12/23/2015 4.261 4.29 4.25 4.26 29,326
12/22/2015 4.2501 4.29 4.25 4.2601 1,200
12/21/2015 4.3 4.3 4.25 4.25 78,006
12/18/2015 4.4 4.4 4.35 4.35 6,654
12/17/2015 4.37 4.4 4.34 4.35 22,275
12/16/2015 4.4 4.4 4.35 4.39 3,634
12/15/2015 4.42 4.42 4.39 4.39 7,100
12/14/2015 4.512 4.57 4.38 4.45 13,453
12/11/2015 4.61 4.636 4.4 4.63 77,972
12/10/2015 4.607 4.66 4.6 4.66 1,987
12/09/2015 4.61 4.61 4.61 4.61 109
12/08/2015 4.61 4.63 4.6 4.63 1,344
12/07/2015 4.62 4.62 4.62 4.62 00
12/04/2015 4.63 4.63 4.61 4.62 590
12/03/2015 4.56 4.65 4.56 4.606 805
12/02/2015 4.6 4.6066 4.6 4.6066 7,146
12/01/2015 4.606 4.606 4.606 4.606 311
11/30/2015 4.601 4.61 4.6 4.6 1,018
11/27/2015 4.62 4.62 4.58 4.59 2,730
11/25/2015 4.56 4.57 4.56 4.57 204
11/24/2015 4.67 4.67 4.61 4.61 291
11/23/2015 4.6101 4.65 4.6101 4.65 3,828
11/20/2015 4.64 4.64 4.64 4.64 380
11/19/2015 4.55 4.65 4.5 4.65 20,963
11/18/2015 4.66 4.66 4.5596 4.64 1,591
11/17/2015 4.545 4.55 4.5 4.51 5,211
11/16/2015 4.59 4.59 4.59 4.59 00
11/13/2015 4.52 4.59 4.5 4.59 932
11/12/2015 4.52 4.52 4.51 4.51 333
11/11/2015 4.52 4.52 4.52 4.52 320
11/10/2015 4.71 4.71 4.59 4.59 531
11/09/2015 4.6 4.62 4.56 4.6199 4,871
11/06/2015 4.502 4.5999 4.48 4.5799 242,362
11/05/2015 4.45 4.45 4.45 4.45 788
11/04/2015 4.45 4.58 4.43 4.58 1,717
11/03/2015 4.42 4.44 4.42 4.42 300
11/02/2015 4.4 4.45 4.4 4.4489 30,596
10/30/2015 4.352 4.43 4.352 4.4 33,754
10/29/2015 4.33 4.36 4.33 4.36 208
10/28/2015 4.37 4.37 4.37 4.37 00
10/27/2015 4.25 4.37 4.25 4.37 781
10/26/2015 4.26 4.2999 4.25 4.27 6,594
10/23/2015 4.45 4.528 4.25 4.29 49,666
10/22/2015 4.59 4.62 4.4 4.4 2,991
10/21/2015 4.45 4.45 4.44 4.44 645
10/20/2015 4.655 4.66 4.41 4.41 6,643
10/19/2015 4.535 4.66 4.53 4.65 3,600
10/16/2015 4.5001 4.65 4.5001 4.64 6,079
10/15/2015 4.48 4.5 4.4 4.5 51,854
10/14/2015 4.5214 4.5214 4.5214 4.5214 542
10/13/2015 4.75 4.75 4.4 4.49 53,806
10/12/2015 4.75 4.88 4.67 4.67 2,100
10/09/2015 4.79 4.79 4.79 4.79 00
10/08/2015 4.79 4.79 4.79 4.79 00
10/07/2015 4.9 4.9155 4.71 4.79 111,451
10/06/2015 4.9 4.999 4.9 4.999 547
10/05/2015 4.84 4.91 4.78 4.85 9,329
10/02/2015 4.91 4.91 4.91 4.91 100
10/01/2015 4.9001 4.9001 4.9001 4.9001 00
09/30/2015 4.9001 4.9001 4.9001 4.9001 00
09/29/2015 4.9001 4.9001 4.9001 4.9001 00
09/28/2015 4.9 4.91 4.9 4.9001 5,842
09/25/2015 4.9 4.94 4.9 4.9 1,173
09/24/2015 4.91 5.13 4.9 4.95 1,600
09/23/2015 5.35 5.38 5 5.024 2,536
09/22/2015 5.32 5.38 5.24 5.3 6,450
09/21/2015 5.2 5.36 5.2 5.32 11,763
09/18/2015 4.9 5.19 4.9 5.19 11,504
09/17/2015 4.9 4.9 4.9 4.9 2,253
09/16/2015 4.9 4.99 4.9 4.96 1,728
09/15/2015 4.94 5.04 4.9 4.9 901
09/14/2015 5 5.12 4.94 4.94 811
09/11/2015 5.02 5.03 5 5 1,440
09/10/2015 5 5.05 4.96 5 3,973
09/09/2015 5 5.08 5 5 1,021
09/08/2015 5 5.016 5 5 6,071
09/04/2015 4.9 4.99 4.9 4.96 493
09/03/2015 5.01 5.01 4.96 4.98 4,311
09/02/2015 5.08 5.08 4.95 4.95 4,934
09/01/2015 4.95 5.04 4.95 4.98 1,847
08/31/2015 4.91 5.06 4.9 4.98 7,990
08/28/2015 4.98 5.089 4.95 4.95 2,567
08/27/2015 5 5.08 4.98 4.98 5,412
08/26/2015 5.05 5.07 4.93 5.07 12,374
08/25/2015 4.97 4.97 4.7 4.94 16,957
08/24/2015 4.85 5 4.85 4.98 2,703
08/21/2015 5.07 5.07 5.03 5.03 19,710
08/20/2015 5.05 5.06 5.05 5.05 1,844
08/19/2015 5.07 5.08 5.07 5.07 3,700
08/18/2015 5.07 5.07 5.07 5.07 100
08/17/2015 5.01 5.2 5.01 5.179 14,100
08/14/2015 5.02 5.1 5.01 5.01 4,967
08/13/2015 5.03 5.068 5.02 5.0225 812
08/12/2015 5.05 5.0863 5.03 5.03 4,469
08/11/2015 5.1 5.1 5.02 5.1 2,327
08/10/2015 5.05 5.11 5.01 5.11 2,100
08/07/2015 5.18 5.18 5.1008 5.18 2,252
08/06/2015 5.03 5.04 5.03 5.04 1,237
08/05/2015 5.02 5.16 5.02 5.12 632
08/04/2015 5.02 5.1 5.02 5.1 1,257
08/03/2015 5.08 5.14 5.0101 5.0101 3,227
07/31/2015 5.05 5.15 5.05 5.15 2,700
07/30/2015 5.07 5.18 5.02 5.17 10,208
07/29/2015 5.05 5.18 5.05 5.08 2,203
07/28/2015 5.1 5.15 5.05 5.1 1,800
07/27/2015 5.05 5.06 5.05 5.06 400
07/24/2015 5.05 5.0501 5.05 5.0501 2,257
07/23/2015 5.11 5.11 5.05 5.05 6,110
07/22/2015 5.05 5.127 5.05 5.127 415
07/21/2015 5.17 5.26 5.05 5.11 2,350
07/20/2015 5.17 5.18 5.17 5.18 200
07/17/2015 5.17 5.25 5.17 5.171 397
07/16/2015 5.19 5.19 5.16 5.1601 1,170
07/15/2015 5.14 5.2384 5.14 5.23 890
07/14/2015 5.2 5.2 5.16 5.16 2,716
07/13/2015 5.25 5.25 5.2 5.22 884
07/10/2015 5.33 5.35 5.21 5.21 1,200
07/09/2015 5.0501 5.25 5.0501 5.24 5,148
07/08/2015 5.08 5.1 5.036 5.04 1,637
07/07/2015 5.0101 5.13 5.0101 5.12 4,878
07/06/2015 5.05 5.1 5 5.1 832
07/02/2015 5.05 5.05 5.05 5.05 1,111
07/01/2015 5.1 5.1 5.05 5.05 3,130
06/30/2015 5.05 5.1 5.05 5.1 2,900
06/29/2015 5.12 5.12 5.12 5.12 00
06/26/2015 5.05 5.12 5 5.12 3,976
06/25/2015 5 5.0644 5 5.06 2,632
06/24/2015 5.03 5.03 5.03 5.03 166
06/23/2015 5.08 5.11 5.02 5.109 1,708
06/22/2015 5 5.08 5 5.08 1,654
06/19/2015 4.99 5.09 4.99 5.07 1,855
06/18/2015 5.06 5.06 5.06 5.06 118
06/17/2015 5.07 5.17 5.07 5.16 1,807
06/16/2015 5.07 5.08 5.04 5.0719 7,539
06/15/2015 5.2 5.24 5.1 5.1 2,971
06/12/2015 5.15 5.15 5.15 5.15 00
06/11/2015 5.1 5.21 5.05 5.15 12,779
06/10/2015 5.1 5.1215 5.05 5.09 13,356
06/09/2015 5.02 5.02 5.02 5.02 00
06/08/2015 5.02 5.02 5.02 5.02 00
06/05/2015 5.02 5.05 5.02 5.02 1,705
06/04/2015 5.14 5.14 5.06 5.09 6,737
06/03/2015 5.09 5.09 5.09 5.09 00
06/02/2015 5.068 5.17 5.068 5.09 1,492
06/01/2015 5.138 5.138 5.138 5.138 341
05/29/2015 5.09 5.09 5.09 5.09 4,011
05/28/2015 5.1 5.14 5.1 5.14 1,427
05/27/2015 5.24 5.24 5.13 5.16 363
05/26/2015 5.13 5.13 5.1 5.1 3,800
05/22/2015 5.28 5.29 5.09 5.15 2,312
05/21/2015 5.05 5.24 5.05 5.17 3,309
05/20/2015 5.1 5.2 5.1 5.13 7,970
05/19/2015 5.21 5.21 5.2 5.2 702
05/18/2015 5.11 5.23 5.11 5.17 7,293
05/15/2015 5.23 5.25 5.23 5.25 601
05/14/2015 5.23 5.23 5.23 5.23 1,100
05/13/2015 5.2299 5.2299 5.21 5.21 3,836
05/12/2015 5.14 5.2 5.1399 5.2 7,102
05/11/2015 5.14 5.14 5.14 5.14 00
05/08/2015 5.23 5.23 5.111 5.14 11,600
05/07/2015 5.219 5.22 5.18 5.18 6,916
05/06/2015 5.064 5.26 5.064 5.26 1,988
05/05/2015 5.05 5.14 5.05 5.05 10,264
05/04/2015 5.15 5.15 5.1216 5.15 3,003
*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?