AMREP Corporation Historical Stock Prices

AXR 
$4.98
*  
unch
unch
Get AXR Alerts
*Delayed - data as of Sep. 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: 1 Year, From 31-AUG-2014 TO 31-AUG-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  4.93  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
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
01/30/2015 3.75 3.8 3.6 3.76 21,632
01/29/2015 3.849 3.849 3.8056 3.8056 800
01/28/2015 3.839 3.86 3.829 3.86 6,304
01/27/2015 3.85 3.86 3.85 3.85 12,300
01/26/2015 3.81 3.81 3.8 3.8 700
01/23/2015 3.84 3.85 3.78 3.78 2,949
01/22/2015 3.84 3.84 3.84 3.84 00
01/21/2015 3.822 3.84 3.822 3.84 516
01/20/2015 3.8199 3.83 3.8199 3.83 4,232
01/16/2015 3.82 3.82 3.82 3.82 430
01/15/2015 3.79 3.83 3.79 3.83 1,002
01/14/2015 3.83 3.84 3.81 3.81 300
01/13/2015 3.8 3.842 3.8 3.83 1,900
01/12/2015 3.81 3.85 3.78 3.84 4,100
01/09/2015 3.87 3.87 3.74 3.84 2,700
01/08/2015 3.86 3.87 3.76 3.8684 2,951
01/07/2015 3.85 3.89 3.78 3.89 834
01/06/2015 3.89 3.91 3.89 3.9 1,640
01/05/2015 3.94 3.94 3.83 3.91 6,501
01/02/2015 3.81 3.9 3.76 3.83 15,068
12/31/2014 4.019 4.019 3.81 3.84 16,885
12/30/2014 3.8 4.03 3.8 3.95 73,376
12/29/2014 3.802 3.84 3.71 3.75 11,421
12/26/2014 3.84 3.85 3.7 3.75 18,272
12/24/2014 3.7836 3.8499 3.7 3.82 15,200
12/23/2014 3.8399 3.8399 3.79 3.79 560
12/22/2014 3.68 3.83 3.68 3.83 3,228
12/19/2014 3.7 3.7112 3.68 3.68 36,408
12/18/2014 3.73 3.83 3.7 3.71 11,362
12/17/2014 3.7899 3.7899 3.7 3.74 9,758
12/16/2014 3.689 3.72 3.67 3.72 2,308
12/15/2014 3.88 3.88 3.7 3.7 16,565
12/12/2014 3.92 3.92 3.8001 3.8001 504
12/11/2014 3.7 3.9 3.7 3.9 5,603
12/10/2014 3.68 3.73 3.63 3.68 15,751
12/09/2014 3.68 3.7199 3.63 3.7199 16,959
12/08/2014 3.88 3.8805 3.65 3.7 28,773
12/05/2014 3.9 3.919 3.8348 3.8348 9,886
12/04/2014 3.87 3.95 3.86 3.87 15,753
12/03/2014 3.95 3.95 3.85 3.86 16,652
12/02/2014 3.8999 4.0099 3.89 3.9 11,438
12/01/2014 3.85 3.93 3.79 3.855 2,908
11/28/2014 3.84 3.91 3.82 3.8328 3,099
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
*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?