AMREP Corporation (AXR) Historical Stock Data

21.88 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AXR is up 1.25% a day on average. There have been 17 days where AMREP Corporation closed green and 13 days where AXR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	21.93	21.88	↓$0.05 (-0.23%)	21.35	22.20	16.01K
2025-05-08	21.88	21.88	↑$0.00 (0.00%)	21.69	22.21	5.46K
2025-05-07	21.95	21.64	↓$0.31 (-1.41%)	21.15	22.31	12.71K
2025-05-06	22.19	22.74	↑$0.55 (2.48%)	22.19	22.74	4.52K
2025-05-05	21.65	22.22	↑$0.57 (2.63%)	21.60	22.97	6.82K
2025-05-02	22.86	22.84	↓$0.02 (-0.09%)	21.36	22.86	17.59K
2025-05-01	22.57	22.76	↑$0.19 (0.84%)	22.22	22.91	10.78K
2025-04-30	22.64	22.55	↓$0.09 (-0.40%)	22.19	22.86	20.14K
2025-04-29	22.65	23.06	↑$0.41 (1.81%)	22.30	23.54	8.36K
2025-04-28	21.66	23.52	↑$1.86 (8.59%)	21.57	23.52	22.75K
2025-04-25	22.47	22.00	↓$0.47 (-2.07%)	21.60	22.69	2.30K
2025-04-24	23.08	22.66	↓$0.42 (-1.82%)	22.60	23.08	3.75K
2025-04-23	23.56	23.10	↓$0.46 (-1.95%)	22.40	23.80	9.17K
2025-04-22	22.79	23.49	↑$0.70 (3.07%)	22.79	23.82	7.61K
2025-04-21	24.11	23.05	↓$1.06 (-4.40%)	21.86	24.11	35.55K
2025-04-17	23.07	24.55	↑$1.48 (6.42%)	22.73	24.71	28.08K
2025-04-16	21.88	23.29	↑$1.41 (6.44%)	21.40	23.58	22.16K
2025-04-15	20.63	21.93	↑$1.30 (6.30%)	20.50	22.12	8.09K
2025-04-14	19.76	20.92	↑$1.16 (5.87%)	19.76	20.95	7.69K
2025-04-11	19.58	19.54	↓$0.04 (-0.20%)	19.00	19.71	17.28K
2025-04-10	19.17	19.61	↑$0.44 (2.30%)	18.75	19.76	16.18K
2025-04-09	18.00	19.39	↑$1.39 (7.72%)	17.60	19.81	19.17K
2025-04-08	18.73	18.35	↓$0.38 (-2.03%)	18.14	19.44	50.99K
2025-04-07	18.55	18.59	↑$0.04 (0.22%)	17.85	19.18	18.21K
2025-04-04	18.45	18.65	↑$0.20 (1.08%)	17.87	19.35	17.71K
2025-04-03	18.90	18.64	↓$0.26 (-1.38%)	18.52	19.05	31.76K
2025-04-02	19.98	19.29	↓$0.69 (-3.45%)	19.29	20.61	20.87K
2025-04-01	19.50	19.70	↑$0.20 (1.03%)	19.50	19.89	10.70K
2025-03-31	19.37	20.05	↑$0.68 (3.51%)	19.12	20.13	11.44K
2025-03-28	20.42	19.75	↓$0.67 (-3.28%)	19.68	20.42	18.64K