Skip to main content
AMREP Corporation (AXR)
NYSE: AXR · Real-Time Price · USD
20.87
-0.21 (-1.00%)
Jun 27, 2025, 4:00 PM - Market closed

AMREP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202521.0021.4320.5720.8720.87-1.00%7,648
Jun 26, 202521.7721.7721.0821.0821.08-3.96%4,703
Jun 25, 202522.6422.6421.5021.9521.95-0.86%27,207
Jun 24, 202521.9322.3421.3022.1422.141.93%15,301
Jun 23, 202521.7122.1021.0521.7221.721.02%16,540
Jun 20, 202522.6023.3521.1421.5021.500.47%20,220
Jun 18, 202521.3621.7521.1521.4021.400.47%13,577
Jun 17, 202521.5022.1120.7521.3021.30-1.89%61,967
Jun 16, 202521.6021.8021.3121.7121.712.26%8,902
Jun 13, 202521.9822.2321.2321.2321.23-3.50%13,427
Jun 12, 202521.5522.4921.0022.0022.002.14%18,445
Jun 11, 202521.7922.1021.1921.5421.54-0.83%8,842
Jun 10, 202522.1522.5021.0921.7221.720.74%10,928
Jun 9, 202521.2922.0020.9021.5621.561.17%15,201
Jun 6, 202520.3721.4820.3721.3121.315.23%13,797
Jun 5, 202520.3520.6420.0520.2520.250.95%8,917
Jun 4, 202520.3020.3919.8520.0620.06-0.40%9,625
Jun 3, 202520.3020.3019.3020.1420.140.90%13,959
Jun 2, 202520.3220.8519.6819.9619.96-1.43%10,928
May 30, 202520.0820.9019.6020.2520.25-0.39%13,683
May 29, 202520.3521.6020.0020.3320.332.68%16,378
May 28, 202519.4220.2119.4219.8019.801.23%19,847
May 27, 202521.7621.9019.1219.5619.56-10.32%46,705
May 23, 202522.0822.3021.5221.8121.81-1.27%16,153
May 22, 202522.5522.5722.0922.0922.09-2.69%18,558
May 21, 202522.6023.0122.2022.7022.70-1.99%4,870
May 20, 202522.7523.4122.6923.1623.160.48%4,785
May 19, 202522.7823.1920.6723.0523.05-0.60%12,176
May 16, 202523.8324.3323.0623.1923.19-1.86%20,489
May 15, 202522.2823.6322.2823.6323.635.44%7,205
May 14, 202521.3322.6920.9522.4122.414.48%9,479
May 13, 202521.8121.8121.2721.4521.45-2.81%5,067
May 12, 202522.3122.3121.4022.0722.070.87%10,671
May 9, 202521.9322.2021.3521.8821.88-16,009
May 8, 202521.8822.2121.6921.8821.881.11%5,456
May 7, 202521.9522.5021.1521.6421.64-4.84%12,713
May 6, 202522.1922.7422.1922.7422.742.34%4,519
May 5, 202521.6522.9721.6022.2222.22-2.71%6,822
May 2, 202522.8622.8621.3622.8422.840.35%17,586
May 1, 202522.5722.9122.2222.7622.760.93%10,777
Apr 30, 202522.6422.8722.0222.5522.55-2.21%20,136
Apr 29, 202522.6523.5422.3023.0623.06-1.96%8,361
Apr 28, 202521.6623.5221.5723.5223.526.91%22,752
Apr 25, 202522.4722.6921.6022.0022.00-2.91%2,304
Apr 24, 202523.0823.0822.6022.6622.66-1.90%3,748
Apr 23, 202523.5623.8022.4023.1023.10-1.66%9,228
Apr 22, 202522.7923.8222.7923.4923.491.91%7,610
Apr 21, 202524.1124.1121.8623.0523.05-6.11%35,649
Apr 17, 202523.0724.7122.7324.5524.555.41%28,082
Apr 16, 202521.8823.5821.4023.2923.296.20%22,158