AMREP Corporation (AXR) Historical Stock Data
37.20 ↑0.34 (0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AXR is up 0.47% a day on average. There have been 19 days where AMREP Corporation closed green and 11 days where AXR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 36.86 | 37.20 | ↑$0.34 (0.92%) | 36.19 | 38.11 | 10.61K |
| 2024-11-21 | 37.66 | 36.86 | ↓$0.80 (-2.12%) | 36.63 | 39.02 | 21.43K |
| 2024-11-20 | 37.19 | 38.17 | ↑$0.98 (2.64%) | 36.60 | 38.60 | 21.67K |
| 2024-11-19 | 32.50 | 36.58 | ↑$4.08 (12.55%) | 32.00 | 36.61 | 18.58K |
| 2024-11-18 | 32.03 | 32.17 | ↑$0.14 (0.44%) | 31.27 | 32.35 | 55.87K |
| 2024-11-15 | 33.51 | 32.40 | ↓$1.11 (-3.31%) | 31.55 | 33.51 | 22.83K |
| 2024-11-14 | 36.21 | 33.30 | ↓$2.91 (-8.04%) | 32.95 | 36.21 | 16.35K |
| 2024-11-13 | 35.79 | 33.97 | ↓$1.82 (-5.09%) | 33.15 | 36.21 | 21.87K |
| 2024-11-12 | 34.80 | 35.58 | ↑$0.78 (2.24%) | 34.60 | 36.18 | 18.09K |
| 2024-11-11 | 31.56 | 34.61 | ↑$3.05 (9.66%) | 31.35 | 35.61 | 44.20K |
| 2024-11-08 | 30.42 | 30.69 | ↑$0.27 (0.89%) | 30.04 | 30.76 | 15.81K |
| 2024-11-07 | 31.39 | 30.56 | ↓$0.83 (-2.64%) | 30.56 | 31.53 | 9.33K |
| 2024-11-06 | 31.04 | 31.70 | ↑$0.66 (2.13%) | 30.69 | 32.05 | 10.52K |
| 2024-11-05 | 30.52 | 31.22 | ↑$0.70 (2.29%) | 29.62 | 31.52 | 37.85K |
| 2024-11-04 | 30.62 | 30.78 | ↑$0.16 (0.52%) | 29.30 | 31.04 | 17.94K |
| 2024-11-01 | 30.68 | 30.99 | ↑$0.31 (1.01%) | 30.60 | 31.13 | 5.88K |
| 2024-10-31 | 30.14 | 30.41 | ↑$0.27 (0.90%) | 29.79 | 30.78 | 8.88K |
| 2024-10-30 | 29.76 | 29.90 | ↑$0.14 (0.47%) | 29.30 | 30.00 | 6.26K |
| 2024-10-29 | 30.01 | 29.48 | ↓$0.53 (-1.77%) | 29.15 | 30.45 | 18.44K |
| 2024-10-28 | 29.81 | 30.00 | ↑$0.19 (0.64%) | 29.74 | 30.58 | 15.41K |
| 2024-10-25 | 28.71 | 29.59 | ↑$0.88 (3.07%) | 28.55 | 29.88 | 21.25K |
| 2024-10-24 | 28.48 | 28.30 | ↓$0.18 (-0.63%) | 27.62 | 28.80 | 55.55K |
| 2024-10-23 | 29.48 | 28.24 | ↓$1.24 (-4.21%) | 27.95 | 29.48 | 15.93K |
| 2024-10-22 | 29.45 | 29.21 | ↓$0.24 (-0.81%) | 29.00 | 29.99 | 19.60K |
| 2024-10-21 | 29.53 | 29.62 | ↑$0.09 (0.30%) | 29.11 | 30.20 | 20.76K |
| 2024-10-18 | 27.58 | 29.54 | ↑$1.96 (7.11%) | 27.58 | 29.63 | 18.05K |
| 2024-10-17 | 27.68 | 27.90 | ↑$0.22 (0.78%) | 27.20 | 27.90 | 5.96K |
| 2024-10-16 | 29.30 | 28.02 | ↓$1.28 (-4.37%) | 27.99 | 29.59 | 13.44K |
| 2024-10-15 | 29.10 | 29.16 | ↑$0.06 (0.21%) | 28.79 | 29.36 | 4.90K |
| 2024-10-14 | 29.71 | 29.17 | ↓$0.54 (-1.82%) | 28.84 | 29.89 | 11.65K |
Create an account or log in to view more rows.
$AXR lfg!!! So much movement ! Buy n hodl!
$AXR headed back to all time highs shortly
$AXR what happened?
$AXR holdddd it tight yall
$AXR Who’s still buying calls?
$AXR eyeing for a scalp
$AXR bear trap
$AXR overvalued
$AXR yeeeeeee haw
$AXR let’s go down baby 😉