AMREP Corporation (AXR)
NYSE: AXR · Real-Time Price · USD
24.40
+0.13 (0.55%)
Sep 30, 2025, 10:18 AM EDT - Market open
AMREP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 24.30 | 24.35 | 24.00 | 24.40 | - | 0.55% | 1,318 |
| Sep 29, 2025 | 24.38 | 24.61 | 23.73 | 24.27 | 24.27 | -1.82% | 12,849 |
| Sep 26, 2025 | 24.94 | 25.30 | 23.68 | 24.72 | 24.72 | 0.37% | 18,732 |
| Sep 25, 2025 | 25.96 | 26.55 | 24.34 | 24.63 | 24.63 | -6.03% | 10,425 |
| Sep 24, 2025 | 26.49 | 26.58 | 25.66 | 26.21 | 26.21 | -1.72% | 9,542 |
| Sep 23, 2025 | 26.88 | 27.05 | 26.67 | 26.67 | 26.67 | -0.71% | 4,518 |
| Sep 22, 2025 | 27.43 | 28.40 | 26.55 | 26.86 | 26.86 | -2.68% | 9,651 |
| Sep 19, 2025 | 28.24 | 28.71 | 26.91 | 27.60 | 27.60 | -1.81% | 22,650 |
| Sep 18, 2025 | 25.57 | 28.11 | 25.45 | 28.11 | 28.11 | 11.99% | 27,134 |
| Sep 17, 2025 | 25.63 | 25.63 | 24.63 | 25.10 | 25.10 | -1.41% | 18,823 |
| Sep 16, 2025 | 24.23 | 25.83 | 24.20 | 25.46 | 25.46 | 6.39% | 12,175 |
| Sep 15, 2025 | 23.73 | 24.28 | 23.73 | 23.93 | 23.93 | 1.06% | 11,061 |
| Sep 12, 2025 | 22.35 | 24.99 | 22.35 | 23.68 | 23.68 | 6.43% | 26,729 |
| Sep 11, 2025 | 21.91 | 22.41 | 21.79 | 22.25 | 22.25 | 2.02% | 16,815 |
| Sep 10, 2025 | 21.80 | 23.12 | 21.75 | 21.81 | 21.81 | 4.45% | 8,431 |
| Sep 9, 2025 | 21.50 | 21.86 | 20.57 | 20.88 | 20.88 | -2.93% | 20,567 |
| Sep 8, 2025 | 21.10 | 21.77 | 21.10 | 21.51 | 21.51 | 2.14% | 5,964 |
| Sep 5, 2025 | 20.99 | 22.35 | 20.55 | 21.06 | 21.06 | 1.30% | 26,533 |
| Sep 4, 2025 | 21.62 | 21.78 | 19.94 | 20.79 | 20.79 | 1.41% | 16,781 |
| Sep 3, 2025 | 20.48 | 21.39 | 20.48 | 20.50 | 20.50 | -0.87% | 21,563 |
| Sep 2, 2025 | 21.50 | 22.98 | 20.13 | 20.68 | 20.68 | -3.68% | 20,012 |
| Aug 29, 2025 | 22.17 | 22.20 | 21.47 | 21.47 | 21.47 | -3.72% | 13,186 |
| Aug 28, 2025 | 22.39 | 22.45 | 22.30 | 22.30 | 22.30 | 1.13% | 3,526 |
| Aug 27, 2025 | 21.87 | 22.91 | 21.60 | 22.05 | 22.05 | - | 8,510 |
| Aug 26, 2025 | 22.04 | 22.36 | 21.60 | 22.05 | 22.05 | 0.55% | 5,491 |
| Aug 25, 2025 | 22.37 | 22.37 | 21.70 | 21.93 | 21.93 | -1.97% | 6,038 |
| Aug 22, 2025 | 22.60 | 22.60 | 22.05 | 22.37 | 22.37 | 0.13% | 6,108 |
| Aug 21, 2025 | 22.37 | 22.48 | 21.85 | 22.34 | 22.34 | -0.36% | 4,071 |
| Aug 20, 2025 | 21.85 | 22.48 | 21.85 | 22.42 | 22.42 | 2.47% | 5,577 |
| Aug 19, 2025 | 21.56 | 22.52 | 21.56 | 21.88 | 21.88 | 1.81% | 5,476 |
| Aug 18, 2025 | 21.49 | 21.49 | 21.45 | 21.49 | 21.49 | -0.28% | 1,193 |
| Aug 15, 2025 | 22.04 | 22.04 | 21.54 | 21.55 | 21.55 | -3.19% | 2,792 |
| Aug 14, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.72% | 579 |
| Aug 13, 2025 | 22.32 | 22.65 | 22.32 | 22.65 | 22.65 | 2.95% | 2,973 |
| Aug 12, 2025 | 22.20 | 22.20 | 21.94 | 22.00 | 22.00 | - | 2,951 |
| Aug 11, 2025 | 22.16 | 22.40 | 22.00 | 22.00 | 22.00 | -0.63% | 3,970 |
| Aug 8, 2025 | 22.28 | 22.42 | 22.00 | 22.14 | 22.14 | 0.64% | 3,814 |
| Aug 7, 2025 | 22.58 | 22.58 | 21.79 | 22.00 | 22.00 | -1.03% | 20,691 |
| Aug 6, 2025 | 22.55 | 22.69 | 22.10 | 22.23 | 22.23 | -0.27% | 6,973 |
| Aug 5, 2025 | 23.44 | 23.46 | 22.00 | 22.29 | 22.29 | -5.63% | 11,029 |
| Aug 4, 2025 | 22.10 | 23.62 | 22.10 | 23.62 | 23.62 | 7.36% | 10,006 |
| Aug 1, 2025 | 22.25 | 22.70 | 21.49 | 22.00 | 22.00 | -1.12% | 27,142 |
| Jul 31, 2025 | 22.31 | 22.52 | 22.00 | 22.25 | 22.25 | -0.22% | 19,142 |
| Jul 30, 2025 | 22.15 | 22.55 | 22.10 | 22.30 | 22.30 | 0.27% | 21,594 |
| Jul 29, 2025 | 22.46 | 22.59 | 22.10 | 22.24 | 22.24 | -0.04% | 26,547 |
| Jul 28, 2025 | 22.90 | 23.50 | 22.25 | 22.25 | 22.25 | -6.24% | 8,846 |
| Jul 25, 2025 | 23.09 | 23.73 | 23.09 | 23.73 | 23.73 | 1.98% | 2,966 |
| Jul 24, 2025 | 23.38 | 23.67 | 22.76 | 23.27 | 23.27 | -0.43% | 5,411 |
| Jul 23, 2025 | 22.35 | 23.91 | 22.10 | 23.37 | 23.37 | 6.71% | 4,279 |
| Jul 22, 2025 | 21.85 | 22.25 | 21.68 | 21.90 | 21.90 | 1.15% | 4,133 |