AMREP Corporation Historical Stock Prices

AXR 
$3.92
*  
0.07
1.82%
Get AXR Alerts
*Delayed - data as of Nov. 26, 2014  -  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: 1 Year, From 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  3.83  3.99  3.798  3.92 18,837
11/26/2014 3.833 3.99 3.798 3.92 18,837
11/25/2014 3.901 4 3.82 3.85 17,591
11/24/2014 3.86 3.939 3.86 3.93 2,752
11/21/2014 4.04 4.05 4 4.05 2,900
11/20/2014 4.02 4.05 4.02 4.05 1,078
11/19/2014 3.98 4 3.98 3.99 385
11/18/2014 4.031 4.05 3.99 4.05 3,124
11/17/2014 4.04 4.04 4.0399 4.0399 500
11/14/2014 4.0001 4.04 4.0001 4.04 200
11/13/2014 3.93 4.05 3.86 4.04 10,225
11/12/2014 3.99 4.08 3.98 4.02 1,575
11/11/2014 4.06 4.1499 3.92 3.98 1,289
11/10/2014 4.26 4.26 4.09 4.09 3,013
11/07/2014 3.8401 4.04 3.8401 4.04 5,080
11/06/2014 3.76 3.9183 3.76 3.84 5,249
11/05/2014 3.78 3.79 3.7301 3.78 2,937
11/04/2014 3.806 3.82 3.74 3.82 28,676
11/03/2014 3.86 3.86 3.8 3.82 14,141
10/31/2014 3.8501 3.96 3.8501 3.87 20,487
10/30/2014 3.85 4.0075 3.83 3.87 30,198
10/29/2014 3.83 3.95 3.83 3.85 19,174
10/28/2014 3.91 3.95 3.9 3.9 8,828
10/27/2014 4.03 4.03 3.84 3.895 37,650
10/24/2014 4.09 4.12 4.01 4.04 25,481
10/23/2014 4.17 4.2 4.11 4.1101 15,214
10/22/2014 4.25 4.25 4.17 4.19 21,208
10/21/2014 4.365 4.365 4.25 4.25 18,697
10/20/2014 4.48 4.48 4.48 4.48 00
10/17/2014 4.42 4.48 4.42 4.48 8,130
10/16/2014 4.43 4.53 4.35 4.42 17,499
10/15/2014 4.36 4.46 4.35 4.41 7,900
10/14/2014 4.297 4.39 4.297 4.36 15,694
10/13/2014 4.428 4.465 4.3 4.38 80,617
10/10/2014 4.41 4.485 4.4 4.47 1,652
10/09/2014 4.438 4.438 4.438 4.438 201
10/08/2014 4.56 4.61 4.44 4.51 8,811
10/07/2014 4.5 4.5 4.5 4.5 1,239
10/06/2014 4.35 4.5499 4.35 4.54 12,100
10/03/2014 4.5 4.5 4.29 4.31 29,596
10/02/2014 4.5899 4.5899 4.48 4.48 17,455
10/01/2014 4.69 4.69 4.3 4.55 20,413
09/30/2014 4.78 4.82 4.65 4.66 2,848
09/29/2014 4.85 4.85 4.85 4.85 144
09/26/2014 4.88 4.88 4.75 4.8 3,642
09/25/2014 4.85 4.85 4.68 4.79 16,922
09/24/2014 5.02 5.02 4.83 4.84 21,927
09/23/2014 5.14 5.26 5.03 5.07 7,633
09/22/2014 5.07 5.35 5.02 5.06 26,462
09/19/2014 5.05 5.0999 5 5.01 7,877
09/18/2014 5.2 5.25 4.9699 5.01 11,971
09/17/2014 5.28 5.28 5.01 5.08 23,403
09/16/2014 5.1 5.19 5.08 5.09 11,501
09/15/2014 5.33 5.33 5.02 5.1 10,804
09/12/2014 5.53 5.6 5.2 5.2 21,312
09/11/2014 5.4 5.5 5.1 5.4 7,957
09/10/2014 5.51 5.7 5.26 5.36 5,181
09/09/2014 5.51 5.77 5.13 5.4 12,879
09/08/2014 5.9 5.97 5.35 5.35 9,167
09/05/2014 5.62 5.71 5.34 5.7 25,504
09/04/2014 5.61 5.75 5.4 5.51 29,951
09/03/2014 5.94 5.95 5.58 5.66 25,062
09/02/2014 6.16 6.31 5.76 5.92 10,233
08/29/2014 5.835 6.15 5.68 6 9,365
08/28/2014 6 6.15 5.826 5.9 6,434
08/27/2014 5.794 6.15 5.5 5.92 6,818
08/26/2014 5.96 6.04 5.48 5.89 9,677
08/25/2014 5.872 6.1 5.83 6.03 8,908
08/22/2014 5.8 6 5.79 5.99 10,442
08/21/2014 6.19 6.28 5.83 5.87 2,651
08/20/2014 6.2 6.41 5.88 6.01 8,883
08/19/2014 6.25 6.25 6.01 6.04 5,482
08/18/2014 6.24 6.3 5.99 6.05 6,090
08/15/2014 6.28 6.28 6 6.06 8,403
08/14/2014 6.23 6.24 6.07 6.17 12,824
08/13/2014 6.2 6.3 5.94 6.05 37,226
08/12/2014 6.05 6.35 5.93 6.12 14,172
08/11/2014 5.73 5.95 5.7 5.92 14,552
08/08/2014 5.7 5.85 5.65 5.83 5,847
08/07/2014 5.695 6.07 5.6 5.705 23,340
08/06/2014 5.7 5.74 5.57 5.61 11,171
08/05/2014 5.6 5.91 5.52 5.72 14,695
08/04/2014 5.765 5.99 5.49 5.56 15,099
08/01/2014 5.55 5.64 5.55 5.55 9,390
07/31/2014 5.78 5.96 5.6 5.72 16,610
07/30/2014 5.96 5.96 5.5201 5.5201 12,708
07/29/2014 5.99 6.05 5.95 5.96 4,682
07/28/2014 6.12 6.16 5.92 5.97 5,430
07/25/2014 6.223 6.39 6.08 6.12 16,611
07/24/2014 6.3 6.46 6.21 6.21 6,141
07/23/2014 6.26 6.47 6.17 6.235 8,883
07/22/2014 6.28 6.42 6.1501 6.23 20,712
07/21/2014 6.43 6.49 6.23 6.3 11,915
07/18/2014 6.8 6.87 6.46 6.51 7,200
07/17/2014 6.56 6.82 6.54 6.805 2,375
07/16/2014 6.62 6.63 6.58 6.6 1,600
07/15/2014 6.53 6.64 6.53 6.62 902
07/14/2014 6.26 6.735 6.25 6.59 7,984
07/11/2014 6.8 6.89 6.29 6.29 20,394
07/10/2014 6.6 6.95 6.55 6.9 6,202
07/09/2014 6.75 7 6.75 6.93 7,394
07/08/2014 6.88 7.03 6.5 6.9 18,865
07/07/2014 6.26 6.94 6.16 6.88 14,881
07/03/2014 6.532 6.55 6.27 6.35 5,324
07/02/2014 6.05 6.3 6.03 6.3 6,053
07/01/2014 6.11 6.12 5.9 6.11 6,033
06/30/2014 6.02 6.16 6 6.13 5,062
06/27/2014 6.05 6.3 6 6.12 7,728
06/26/2014 6.07 6.1454 6.07 6.1454 562
06/25/2014 6.04 6.16 6 6.13 13,331
06/24/2014 6.23 6.23 6.13 6.1999 840
06/23/2014 6.07 6.2499 5.95 6.06 4,260
06/20/2014 6.15 6.2658 6.1 6.1 6,567
06/19/2014 6.3 6.3 6.15 6.16 4,308
06/18/2014 6.49 6.72 6.3 6.3 5,809
06/17/2014 6.481 6.5316 6.48 6.49 2,723
06/16/2014 6.47 6.7 6.44 6.46 11,766
06/13/2014 6.76 6.93 6.34 6.34 11,906
06/12/2014 5.5 6.98 5.5 6.61 110,628
06/11/2014 5.29 5.44 5.08 5.18 12,159
06/10/2014 5.28 5.41 5.12 5.15 5,141
06/09/2014 5.25 5.5975 5.02 5.35 15,966
06/06/2014 5.21 5.25 5.02 5.24 11,114
06/05/2014 5 5.19 5 5.1505 8,007
06/04/2014 5.21 5.21 5.1 5.1 431
06/03/2014 5.01 5.22 4.97 5.06 6,854
06/02/2014 4.9 5.18 4.8884 5.1 12,615
05/30/2014 4.601 4.86 4.601 4.86 11,629
05/29/2014 4.58 4.58 4.54 4.54 2,500
05/28/2014 4.37 4.53 4.31 4.44 11,620
05/27/2014 4.31 4.46 3.79 4.14 83,515
05/23/2014 4.31 4.52 4.28 4.4 23,287
05/22/2014 4.58 4.64 4.25 4.3 25,600
05/21/2014 4.62 4.68 4.55 4.55 20,100
05/20/2014 4.67 4.8 4.54 4.6 31,941
05/19/2014 4.65 4.8 4.62 4.7599 22,482
05/16/2014 4.8 4.8093 4.62 4.66 22,284
05/15/2014 5 5 4.8 4.86 31,837
05/14/2014 5.15 5.24 4.95 4.97 17,704
05/13/2014 5.2 5.23 5.08 5.08 7,643
05/12/2014 5.26 5.27 5.1499 5.2 15,277
05/09/2014 5.34 5.3697 5.28 5.28 9,859
05/08/2014 5.34 5.4 5.34 5.34 6,421
05/07/2014 5.38 5.45 5.34 5.35 23,776
05/06/2014 5.4 5.4087 5.37 5.38 2,311
05/05/2014 5.51 5.52 5.37 5.39 36,649
05/02/2014 5.4999 5.5245 5.4999 5.52 5,800
05/01/2014 5.46 5.56 5.46 5.55 12,026
04/30/2014 5.49 5.5999 5.42 5.44 16,529
04/29/2014 5.47 5.85 5.45 5.62 138,195
04/28/2014 5.48 5.49 5.44 5.48 18,890
04/25/2014 5.5201 5.5201 5.4536 5.47 11,053
04/24/2014 5.72 5.72 5.5 5.6138 19,940
04/23/2014 5.99 5.99 5.73 5.73 12,536
04/22/2014 5.845 5.9399 5.825 5.9399 2,020
04/21/2014 5.95 5.95 5.94 5.94 648
04/17/2014 5.8 5.94 5.8 5.88 900
04/16/2014 5.96 5.99 5.88 5.88 1,450
04/15/2014 5.94 5.94 5.74 5.76 11,585
04/14/2014 6.01 6.04 5.92 5.93 10,565
04/11/2014 5.98 6.16 5.97 6.01 25,284
04/10/2014 6.15 6.38 5.93 6 12,552
04/09/2014 6.2 6.25 6.19 6.19 1,000
04/08/2014 6.13 6.26 6.08 6.08 7,446
04/07/2014 6.14 6.35 6.07 6.169 14,206
04/04/2014 6.2 6.23 6.13 6.14 4,227
04/03/2014 6.35 6.35 6.19 6.2 14,766
04/02/2014 6.36 6.54 6.33 6.39 28,655
04/01/2014 6.34 6.42 6.29 6.3 15,741
03/31/2014 6.49 6.53 6.32 6.32 6,371
03/28/2014 6.44 6.6277 6.39 6.4 11,217
03/27/2014 6.58 6.58 6.45 6.46 14,072
03/26/2014 6.8 6.8369 6.54 6.54 8,334
03/25/2014 6.865 6.9 6.66 6.9 29,101
03/24/2014 6.84 6.9 6.82 6.83 10,195
03/21/2014 6.89 6.92 6.85 6.9 2,670
03/20/2014 7.19 7.2 6.75 6.81 38,771
03/19/2014 7.39 7.39 7.1 7.12 6,831
03/18/2014 7.47 7.48 7.47 7.48 848
03/17/2014 7.4671 7.4671 7.2104 7.37 5,996
03/14/2014 7.28 7.41 7.2 7.41 3,813
03/13/2014 7.46 7.46 7.28 7.38 4,102
03/12/2014 7.21 7.5 7.21 7.5 1,830
03/11/2014 7.308 7.5 7.308 7.41 3,000
03/10/2014 7.5 7.53 7.4001 7.47 4,822
03/07/2014 7.235 7.51 7.2 7.46 6,819
03/06/2014 7.45 7.5 7.45 7.45 1,971
03/05/2014 7.08 7.55 7.08 7.42 17,945
03/04/2014 7.21 7.42 7.1 7.4 11,824
03/03/2014 7.418 7.418 7.418 7.418 101
02/28/2014 7.2 7.6 7.2 7.4 10,410
02/27/2014 7.308 7.49 7.2 7.34 11,115
02/26/2014 7.44 7.536 7.44 7.5 1,229
02/25/2014 7.5 7.5 7.21 7.49 8,063
02/24/2014 7.459 7.4612 7.3001 7.4612 4,386
02/21/2014 7.42 7.42 7.42 7.42 502
02/20/2014 7.56 7.56 7.56 7.56 00
02/19/2014 7.5104 7.56 7.5104 7.56 1,508
02/18/2014 7.57 7.57 7.4 7.57 3,162
02/14/2014 7.38 7.41 7.36 7.41 9,889
02/13/2014 7.284 7.58 7.2 7.56 15,344
02/12/2014 7.322 7.49 7.24 7.46 8,472
02/11/2014 7.31 7.52 7.24 7.43 4,980
02/10/2014 7.55 7.55 7.27 7.27 7,984
02/07/2014 7.34 7.34 7.21 7.21 3,400
02/06/2014 7.29 7.3 7.08 7.29 8,301
02/05/2014 7.12 7.2 7.12 7.14 3,514
02/04/2014 7.11 7.11 7.11 7.11 00
02/03/2014 7.14 7.24 7.11 7.11 601
01/31/2014 7.15 7.25 7.1264 7.23 3,412
01/30/2014 7.05 7.28 7.05 7.28 1,620
01/29/2014 7.29 7.3428 7.14 7.3428 3,500
01/28/2014 7.48 7.48 7.23 7.23 3,131
01/27/2014 7.561 7.6 7.33 7.33 20,559
01/24/2014 7.83 7.83 7.51 7.66 25,650
01/23/2014 7.97 8.15 7.67 7.9903 8,547
01/22/2014 7.74 7.969 7.74 7.88 3,848
01/21/2014 7.62 7.82 7.54 7.82 16,390
01/17/2014 7.57 7.68 7.411 7.51 5,099
01/16/2014 7.56 7.57 7.4 7.57 4,701
01/15/2014 7.39 7.7 7.25 7.58 41,505
01/14/2014 7.464 7.74 7.34 7.4 23,725
01/13/2014 7.24 7.38 7.22 7.27 15,126
01/10/2014 7.45 7.4799 7.17 7.17 27,465
01/09/2014 7.53 7.75 7.39 7.39 38,716
01/08/2014 7.52 7.81 7.52 7.6401 20,524
01/07/2014 7.67 7.68 7.51 7.6 8,676
01/06/2014 7.82 7.82 7.6 7.6 28,626
01/03/2014 7.51 7.6 7.3 7.4201 46,331
01/02/2014 7 7.559 6.97 7.37 201,990
12/31/2013 7 7 6.75 7 26,691
12/30/2013 6.89 7 6.77 6.98 23,092
12/27/2013 7.1 7.1 6.97 6.97 2,200
12/26/2013 6.99 7 6.9 6.91 10,559
12/24/2013 6.958 6.99 6.9 6.9 1,624
12/23/2013 6.9 7 6.9 6.97 2,231
12/20/2013 6.86 6.99 6.86 6.99 13,386
12/19/2013 7 7.001 6.8001 6.801 24,039
12/18/2013 7.25 7.25 7.1 7.1 664
12/17/2013 7.05 7.12 7 7.084 3,998
12/16/2013 7.15 7.3 7.07 7.09 4,543
12/13/2013 7 7.18 6.99 7.17 2,730
12/12/2013 6.91 6.93 6.87 6.93 1,604
12/11/2013 6.85 6.9 6.8 6.8 944
12/10/2013 6.8 6.88 6.7922 6.85 5,982
12/09/2013 6.82 7.04 6.77 7.02 6,348
12/06/2013 6.82 7.265 6.82 6.82 3,908
12/05/2013 7.178 7.44 7.04 7.081 23,150
12/04/2013 7.24 7.84 7 7.6 44,053
12/03/2013 7.09 7.39 6.921 7.39 16,150
12/02/2013 6.77 7.15 6.77 7.1 15,756
11/29/2013 7.09 7.1 6.98 7 3,102
11/27/2013 7.02 7.2 6.52 7.17 9,808
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?