AMREP Corp (AXR)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.14 | 15.6937073541 | 26.38 | 31.26 | 25.99 | 32743 | 29.47041786 | CS |
| 4 | 7.27 | 31.2688172043 | 23.25 | 31.26 | 20.14 | 17489 | 26.36687213 | CS |
| 12 | 12.51 | 69.4614103276 | 18.01 | 31.26 | 18.01 | 22646 | 23.05148047 | CS |
| 26 | 10.04 | 49.0234375 | 20.48 | 31.26 | 15.88 | 16713 | 21.89299605 | CS |
| 52 | 13.11 | 75.3015508329 | 17.41 | 31.26 | 15.38 | 11749 | 21.21817291 | CS |
| 156 | 15.77 | 106.915254237 | 14.75 | 31.26 | 9.88 | 10733 | 16.61751524 | CS |
| 260 | 24.85 | 438.271604938 | 5.67 | 31.26 | 3.9814 | 11372 | 13.46939602 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 30.3 | -0.37 | -1.21 | 31.06 | 31.26 | 30.25 | 23752 |
| 1727131200 | 30.67 | 0.71 | 2.37 | 30.39 | 31.085 | 30.01 | 30905 |
| 1726872000 | 29.96 | 1.71 | 6.05 | 27.76 | 30.25 | 27.76 | 58263 |
| 1726785600 | 28.25 | 2.16 | 8.28 | 26.09 | 28.4 | 25.99 | 40003 |
| 1726699200 | 26.09 | -0.58 | -2.17 | 26.38 | 26.8973 | 26.09 | 10792 |
| 1726612800 | 26.67 | 0.54 | 2.07 | 26.365 | 28.01 | 26.365 | 16767 |
| 1726526400 | 26.13 | 4.13 | 18.77 | 23.01 | 26.6188 | 23.01 | 38173 |
| 1726267200 | 22 | 0.19 | 0.87 | 21.91 | 22.5 | 21.7 | 4849 |
| 1726180800 | 21.81 | -0.24 | -1.09 | 21.83 | 21.83 | 20.82 | 3062 |
| 1726094400 | 22.05 | 0.25 | 1.15 | 21.8 | 22.05 | 21.25 | 2694 |
| 1726008000 | 21.8 | 0.15 | 0.69 | 20.8146 | 21.8 | 20.8146 | 3308 |
| 1725921600 | 21.65 | -0.08 | -0.37 | 21.23 | 22.2599 | 21.0397 | 12986 |
| 1725662400 | 21.73 | -0.61 | -2.73 | 22.4 | 22.75 | 20.14 | 18765 |
| 1725576000 | 22.34 | -0.02 | -0.09 | 22.44 | 22.6199 | 22.03 | 1039 |
| 1725489600 | 22.36 | 0.26 | 1.18 | 22.14 | 22.595 | 21.79 | 5105 |
| 1725403200 | 22.1 | 0.35 | 1.61 | 21.74 | 22.1 | 21.4 | 7472 |
| 1725057600 | 21.75 | -0.06 | -0.28 | 21.5 | 22.05 | 21.5 | 8559 |
| 1724971200 | 21.81 | -0.26 | -1.18 | 21.94 | 22.37 | 21.51 | 4683 |
| 1724884800 | 22.07 | -1.2 | -5.16 | 23.25 | 23.265 | 21.44 | 41107 |
| 1724798400 | 23.27 | 0.08 | 0.34 | 23.15 | 23.32 | 22.76 | 10574 |
| 1724712000 | 23.19 | 0.42 | 1.84 | 22.5 | 23.19 | 22.5 | 2155 |
| 1724452800 | 22.77 | -0.1 | -0.44 | 22.48 | 22.9 | 22.27 | 881 |
| 1724366400 | 22.87 | 0.55 | 2.46 | 22.3 | 23.1 | 22.2312 | 8393 |
| 1724280000 | 22.32 | -0.24 | -1.06 | 22.5 | 23.1 | 22.04 | 14105 |
| 1724193600 | 22.56 | 0.5 | 2.27 | 22.22 | 22.585 | 22.14 | 9364 |
| 1724107200 | 22.06 | -0.68 | -2.99 | 22.49 | 22.49 | 22.01 | 4395 |
| 1723848000 | 22.74 | -0.48 | -2.07 | 23.2 | 23.34 | 22.4 | 4242 |
| 1723761600 | 23.22 | 0.18 | 0.78 | 23.38 | 23.38 | 22.75 | 11140 |
| 1723675200 | 23.04 | 0.52 | 2.31 | 22.85 | 23.22 | 21.8 | 26676 |
| 1723588800 | 22.52 | -0.24 | -1.03 | 23.005 | 23.09 | 22.4 | 5439 |
| 1723502400 | 22.755 | 1.13 | 5.20 | 21.57 | 22.9167 | 21.57 | 8287 |
| 1723243200 | 21.63 | -0.1 | -0.46 | 21.66 | 22.1 | 21.57 | 2225 |
| 1723156800 | 21.73 | -0.57 | -2.56 | 22.6 | 23.68 | 21.17 | 33765 |
| 1723070400 | 22.3 | -0.19 | -0.84 | 22.48 | 22.9 | 22.08 | 4416 |
| 1722984000 | 22.49 | -0.12 | -0.53 | 22.34 | 23.45 | 22.34 | 5452 |
| 1722897600 | 22.61 | -1.63 | -6.72 | 23.84 | 23.84 | 21.98 | 44323 |
| 1722638400 | 24.24 | -0.47 | -1.90 | 24.3 | 24.35 | 24.05 | 8039 |
| 1722552000 | 24.71 | -0.75 | -2.95 | 25.77 | 26.19 | 24.71 | 19931 |
| 1722465600 | 25.46 | 0.4 | 1.60 | 25.06 | 25.7 | 25.06 | 13420 |
| 1722379200 | 25.06 | -0.66 | -2.57 | 26.09 | 26.09 | 24.85 | 10869 |
| 1722292800 | 25.72 | 3.07 | 13.55 | 22.91 | 26.77 | 22.23 | 66117 |
| 1722033600 | 22.65 | 0.9 | 4.14 | 22.12 | 22.97 | 21.6675 | 76800 |
| 1721947200 | 21.75 | 0.38 | 1.78 | 21.27 | 22.44 | 21.0446 | 119995 |
| 1721860800 | 21.37 | -0.1 | -0.47 | 21.5 | 21.7462 | 20.9747 | 28731 |
| 1721774400 | 21.47 | -0.54 | -2.45 | 22.17 | 22.23 | 21.235 | 52264 |
| 1721688000 | 22.01 | -0.19 | -0.86 | 22.2 | 22.252 | 21.43 | 9269 |
| 1721428800 | 22.2 | 0.41 | 1.88 | 21.95 | 22.23 | 21.36 | 19999 |
| 1721342400 | 21.79 | 0.32 | 1.49 | 21.55 | 22.052 | 20.82 | 46865 |
| 1721256000 | 21.47 | 0.14 | 0.66 | 21 | 21.55 | 21 | 18235 |
| 1721169600 | 21.33 | 0.08 | 0.38 | 21.19 | 21.55 | 20.68 | 16422 |
| 1721083200 | 21.25 | 0.72 | 3.51 | 20.66 | 21.9129 | 20.5 | 47609 |
| 1720824000 | 20.53 | 0.46 | 2.29 | 20.15 | 20.86 | 19.6 | 45086 |
| 1720737600 | 20.07 | -0.29 | -1.42 | 20.54 | 20.82 | 19.21 | 106497 |
| 1720651200 | 20.36 | 1.04 | 5.37 | 19.48 | 20.9502 | 19.0301 | 15305 |
| 1720564800 | 19.3217 | 0.32 | 1.69 | 19 | 19.465 | 18.5936 | 23069 |
| 1720478400 | 19 | 0.26 | 1.39 | 18.88 | 19.28 | 18.355 | 21042 |
| 1720219200 | 18.74 | 0.24 | 1.30 | 18.75 | 18.92 | 18.13 | 11457 |
| 1720040640 | 18.5 | 0.37 | 2.04 | 18.01 | 18.78 | 18.01 | 8316 |
| 1719960000 | 18.13 | -0.27 | -1.47 | 18.3 | 18.5745 | 17.41 | 28507 |
| 1719873600 | 18.4 | -0.51 | -2.70 | 18.94 | 18.94 | 18.01 | 17146 |
| 1719614400 | 18.91 | 0.51 | 2.77 | 18.42 | 18.91 | 18.1 | 12720 |
| 1719528000 | 18.4 | -0.2 | -1.08 | 18.53 | 18.93 | 18.02 | 16436 |
| 1719441600 | 18.6 | 0.25 | 1.36 | 18.35 | 19.307 | 18.258 | 29168 |
| 1719355200 | 18.35 | -0.24 | -1.29 | 18.61 | 19 | 18.1691 | 10372 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
