Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Amrep Corp
(NY:
AXR
)
20.35
-0.22 (-1.07%)
Streaming Delayed Price
Updated: 1:02 PM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
5.660
5.700
5.396
5.580
16,872
-0.13(-2.28%)
Apr 29, 2019
5.420
5.710
5.417
5.710
11,047
+0.29(+5.35%)
Apr 26, 2019
5.560
5.560
5.420
5.420
600
-0.04(-0.73%)
Apr 25, 2019
5.440
5.590
5.440
5.460
401
+0.06(+1.11%)
Apr 24, 2019
5.550
5.550
5.400
5.400
768
-0.19(-3.40%)
Apr 23, 2019
5.580
5.710
5.420
5.590
7,493
+0.00(+0.00%)
Apr 22, 2019
5.710
5.710
5.230
5.590
17,514
-0.20(-3.45%)
Apr 18, 2019
5.600
5.790
5.600
5.790
400
+0.16(+2.84%)
Apr 17, 2019
5.630
5.630
5.630
5.630
312
+0.03(+0.53%)
Apr 16, 2019
5.597
5.650
5.597
5.600
825
-0.02(-0.35%)
Apr 15, 2019
5.610
5.700
5.610
5.620
5,654
-0.10(-1.75%)
Apr 12, 2019
5.990
6.010
5.290
5.720
12,700
-0.19(-3.21%)
Apr 11, 2019
5.840
6.100
5.770
5.910
7,117
+0.07(+1.20%)
Apr 10, 2019
5.930
6.030
5.740
5.840
4,048
-0.05(-0.85%)
Apr 09, 2019
5.810
5.950
5.760
5.890
8,089
+0.11(+1.90%)
Apr 08, 2019
5.900
5.900
5.780
5.780
2,037
-0.04(-0.69%)
Apr 05, 2019
5.820
5.930
5.780
5.820
2,800
+0.08(+1.36%)
Apr 04, 2019
5.820
5.940
5.742
5.742
7,425
+0.02(+0.38%)
Apr 03, 2019
5.950
6.100
5.700
5.720
9,859
-0.19(-3.21%)
Apr 02, 2019
5.830
6.150
5.720
5.910
10,459
+0.09(+1.58%)
Apr 01, 2019
5.761
5.890
5.740
5.818
2,410
+0.07(+1.18%)
Mar 29, 2019
5.700
5.780
5.700
5.750
900
+0.08(+1.41%)
Mar 28, 2019
5.700
5.730
5.660
5.670
1,403
-0.03(-0.53%)
Mar 27, 2019
5.710
5.710
5.600
5.700
878
-0.05(-0.87%)
Mar 26, 2019
5.670
5.900
5.670
5.750
2,286
+0.10(+1.77%)
Mar 25, 2019
5.747
6.217
5.650
5.650
7,725
-0.10(-1.74%)
Mar 22, 2019
5.600
5.750
5.600
5.750
900
+0.22(+3.98%)
Mar 21, 2019
5.290
5.739
5.290
5.530
7,801
+0.19(+3.48%)
Mar 20, 2019
5.110
5.344
5.070
5.344
1,027
+0.19(+3.77%)
Mar 19, 2019
5.170
5.210
5.150
5.150
3,040
-0.01(-0.19%)
Mar 18, 2019
5.520
5.540
5.010
5.160
6,187
-0.36(-6.52%)
Mar 15, 2019
5.520
5.520
5.420
5.520
900
-0.03(-0.54%)
Mar 13, 2019
5.550
5.550
5.550
0
-0.05(-0.89%)
Mar 12, 2019
5.580
5.730
5.550
5.600
4,913
+0.00(+0.00%)
Mar 11, 2019
5.740
5.740
5.570
5.600
19,832
-0.10(-1.75%)
Mar 08, 2019
5.720
6.020
5.700
5.700
10,600
+0.02(+0.35%)
Mar 07, 2019
5.920
5.920
5.680
5.680
7,881
-0.23(-3.91%)
Mar 06, 2019
5.650
6.100
5.647
5.911
14,267
+0.20(+3.52%)
Mar 05, 2019
5.650
5.710
5.650
5.710
1,648
+0.03(+0.53%)
Mar 04, 2019
5.790
5.980
5.680
5.680
9,425
-0.11(-1.90%)
Mar 01, 2019
5.960
6.030
5.790
5.790
700
-0.19(-3.18%)
Feb 28, 2019
5.850
6.019
5.850
5.980
1,349
+0.02(+0.34%)
Feb 27, 2019
5.960
6.008
5.891
5.960
1,856
-0.02(-0.33%)
Feb 26, 2019
5.910
6.160
5.910
5.980
11,660
-0.08(-1.32%)
Feb 25, 2019
6.020
6.060
6.010
6.060
2,208
-0.01(-0.17%)
Feb 22, 2019
6.050
6.130
6.030
6.070
3,900
+0.01(+0.12%)
Feb 21, 2019
6.170
6.310
5.910
6.063
10,608
-0.10(-1.58%)
Feb 20, 2019
6.820
6.820
6.160
6.160
31,962
-0.66(-9.68%)
Feb 19, 2019
6.620
6.820
6.620
6.820
970
+0.35(+5.41%)
Feb 15, 2019
6.310
6.680
6.310
6.470
3,600
+0.11(+1.73%)
Feb 14, 2019
6.210
6.420
6.210
6.360
2,638
+0.15(+2.42%)
Feb 13, 2019
6.210
6.210
6.210
6.210
236
+0.00(+0.00%)
Feb 12, 2019
6.210
6.210
6.210
6.210
253
+0.00(+0.00%)
Feb 11, 2019
6.210
6.210
6.210
6.210
258
-0.13(-2.05%)
Feb 08, 2019
6.320
6.340
6.320
6.340
1,600
+0.04(+0.63%)
Feb 07, 2019
6.140
6.300
6.140
6.300
3,018
+0.01(+0.16%)
Feb 06, 2019
6.140
6.290
6.140
6.290
265
+0.15(+2.44%)
Feb 05, 2019
6.190
6.265
6.140
6.140
71,428
-0.04(-0.65%)
Feb 04, 2019
6.270
6.270
6.180
6.180
1,467
-0.24(-3.74%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.