Quantcast

AMREP Corporation Common Stock Historical Stock Prices

AXR 
$6.84
*  
0.07
1.03%
Get AXR Alerts
*Delayed - data as of Dec. 7, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

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 7.21 6.78 6.84 1,152
12/07/2018 6.78 7.21 6.78 6.84 1,152
12/06/2018 7.16 7.16 6.5 6.77 3,454
12/04/2018 7.16 7.16 7.16 7.16 402
12/03/2018 6.85 7.2 6.8473 7.2 2,487
11/30/2018 7.26 7.3 6.86 6.86 3,957
11/29/2018 7.048 7.27 6.832 7.27 2,649
11/28/2018 7.22 7.22 7.01 7.01 1,996
11/27/2018 7.03 7.36 6.88 7.2227 3,001
11/26/2018 6.98 7.39 6.86 7.2227 8,248
11/23/2018 7.02 7.02 7.0189 7.02 636
11/21/2018 6.9775 7.1 6.9775 6.98 2,261
11/20/2018 7.03 7.03 6.84 6.94 1,150
11/19/2018 6.96 7.39 6.8175 7.07 8,572
11/16/2018 7.09 7.1227 6.6175 7 3,377
11/15/2018 7.39 7.39 7.15 7.2 1,878
11/14/2018 7.26 7.45 7.0875 7.1501 2,778
11/13/2018 7.24 7.45 6.98 7.3 8,490
11/12/2018 7.28 7.28 7.28 7.28 00
11/09/2018 7.28 7.28 7.28 7.28 00
11/08/2018 7.28 7.28 7.28 7.28 206
11/07/2018 6.75 7.5 6.75 7.13 1,397
11/06/2018 6.7101 6.7101 6.71 6.71 265
11/05/2018 6.49 6.75 6.49 6.75 625
11/02/2018 6.5573 6.58 6.4001 6.45 1,255
11/01/2018 6.62 6.7 6.51 6.52 2,886
10/31/2018 6.39 6.7 6.39 6.66 3,380
10/30/2018 6.78 6.78 6.54 6.54 200
10/29/2018 6.51 6.82 6.24 6.82 3,569
10/26/2018 6.7 6.7 6.25 6.55 5,624
10/25/2018 7.02 7.069 6.73 6.73 5,561
10/24/2018 7.22 7.55 6.7527 6.87 43,748
10/23/2018 7.33 7.33 7.0752 7.276 1,566
10/22/2018 7.2073 7.68 7.0973 7.1988 29,051
10/19/2018 7.253 7.81 6.98 7.57 20,499
10/18/2018 7.16 7.59 6.9075 7.3 13,063
10/17/2018 7.1 7.46 6.9 7.09 22,505
10/16/2018 6.99 7.1746 6.8573 7.14 14,233
10/15/2018 6.9973 7 6.9973 7 1,084
10/12/2018 7.12 7.12 7.03 7.03 1,450
10/11/2018 7.08 7.12 7.0173 7.02 6,084
10/10/2018 7.12 7.12 7.05 7.05 666
10/09/2018 6.93 7.09 6.93 6.95 1,027
10/08/2018 7.22 7.32 6.5 7.065 5,532
10/05/2018 7.43 7.43 7.43 7.43 278
10/04/2018 7.51 7.6322 7.36 7.36 743
10/03/2018 7.81 7.83 7.55 7.55 2,333
10/02/2018 7.32 7.47 7.32 7.41 759
10/01/2018 7.28 7.34 7.28 7.34 405
09/28/2018 7.31 7.31 7.31 7.31 257
09/27/2018 7.2208 7.3 7.2208 7.3 1,594
09/26/2018 7.22 7.22 7.22 7.22 174
09/25/2018 7.14 7.2798 7 7.26 3,307
09/24/2018 7.53 7.6 7.28 7.59 6,440
09/21/2018 8.9709 8.9709 8.04 8.04 6,500
09/20/2018 9.84 9.84 8.87 9.24 8,376
09/19/2018 9.88 9.88 9.62 9.75 9,840
09/18/2018 9.49 9.7 9.411 9.69 16,886
09/17/2018 8.89 9.67 8.89 9.58 6,960
09/14/2018 8.9 9 8.82 8.91 3,737
09/13/2018 8.46 9 8.46 8.9 8,718
09/12/2018 7.7 8.5 7.7 8.5 8,005
09/11/2018 7.6615 7.9343 7.5 7.91 13,508
09/10/2018 7.45 7.55 7.45 7.55 3,722
09/07/2018 7.4101 7.4101 7.4101 7.4101 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for AXR

Research Brokers before you trade

Want to trade FX?

Smart Portfolio