AMREP Corp (AXR)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.35 | -9.21568627451 | 25.5 | 26.2824 | 21.205 | 19002 | 23.24183709 | CS |
| 4 | -7.85 | -25.3225806452 | 31 | 31.2 | 21.205 | 15975 | 26.26256866 | CS |
| 12 | -12.24 | -34.5860412546 | 35.39 | 37 | 21.205 | 24138 | 29.99356751 | CS |
| 26 | 1.92 | 9.043805935 | 21.23 | 39.675 | 20.8146 | 21507 | 30.96516732 | CS |
| 52 | 0.55 | 2.43362831858 | 22.6 | 39.675 | 15.88 | 18401 | 26.80956203 | CS |
| 156 | 10.6 | 84.4621513944 | 12.55 | 39.675 | 9.88 | 11605 | 21.04313818 | CS |
| 260 | 17.43 | 304.72027972 | 5.72 | 39.675 | 3.9814 | 12519 | 16.63228709 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 23.15 | -0.07 | -0.30 | 23.22 | 23.97 | 22.735 | 8824 |
| 1741304400 | 23.22 | -0.08 | -0.34 | 23.2 | 23.31 | 22.43 | 12068 |
| 1741218000 | 23.3 | 0.84 | 3.74 | 22.7 | 23.3 | 21.205 | 23433 |
| 1741131600 | 22.46 | -0.62 | -2.69 | 23.25 | 24.1763 | 22.14 | 36311 |
| 1741045200 | 23.08 | -2.52 | -9.84 | 25.62 | 25.8 | 23.03 | 10877 |
| 1740786000 | 25.6 | 0.11 | 0.43 | 25.5 | 26.2824 | 25.15 | 12319 |
| 1740699600 | 25.49 | -0.83 | -3.15 | 26.27 | 28.07 | 25.22 | 14898 |
| 1740613200 | 26.32 | 0.7 | 2.73 | 25.66 | 27.17 | 23.09 | 26822 |
| 1740526800 | 25.62 | 1.38 | 5.69 | 24.28 | 25.89 | 24.28 | 28600 |
| 1740440400 | 24.24 | -2.94 | -10.82 | 27.1 | 27.1 | 24.22 | 23932 |
| 1740181200 | 27.18 | -0.85 | -3.03 | 28.1 | 28.1 | 27.18 | 6994 |
| 1740094800 | 28.03 | -0.22 | -0.78 | 28 | 28.42 | 27.56 | 9300 |
| 1740008400 | 28.25 | -0.96 | -3.29 | 29.32 | 29.37 | 28 | 16460 |
| 1739922000 | 29.21 | -0.64 | -2.14 | 29.85 | 29.85 | 28.98 | 11823 |
| 1739576400 | 29.85 | -0.24 | -0.80 | 30.21 | 30.71 | 29.7 | 8003 |
| 1739490000 | 30.09 | -0.1 | -0.33 | 30.53 | 30.825 | 30.09 | 14554 |
| 1739403600 | 30.19 | 0.25 | 0.84 | 29.54 | 30.46 | 29.54 | 14448 |
| 1739317200 | 29.94 | -0.58 | -1.90 | 30.93 | 31.2 | 29.84 | 10391 |
| 1739230800 | 30.52 | 0.1 | 0.33 | 30.7 | 30.79 | 30.06 | 12772 |
| 1738971600 | 30.42 | -0.81 | -2.59 | 31 | 31 | 30 | 9275 |
| 1738885200 | 31.23 | -0.04 | -0.13 | 31.44 | 31.44 | 30.7 | 13674 |
| 1738798800 | 31.27 | 0.23 | 0.74 | 30.95 | 31.46 | 30.95 | 5542 |
| 1738712400 | 31.04 | 0.95 | 3.16 | 30.12 | 31.23 | 29.9197 | 8407 |
| 1738626000 | 30.09 | -0.27 | -0.89 | 30.02 | 30.5 | 29 | 6051 |
| 1738366800 | 30.36 | -0.22 | -0.72 | 30.65 | 30.88 | 29.75 | 9587 |
| 1738280400 | 30.58 | -0.46 | -1.48 | 30.71 | 31.416 | 30.56 | 12834 |
| 1738194000 | 31.04 | 0.84 | 2.78 | 30.16 | 31.04 | 29.9841 | 9231 |
| 1738107600 | 30.2 | 0.32 | 1.07 | 29.9 | 30.2 | 29.4 | 14725 |
| 1738021200 | 29.88 | -0.44 | -1.45 | 28.41 | 30.38 | 28.26 | 19853 |
| 1737762000 | 30.32 | 0 | 0.00 | 30.65 | 31.49 | 29.99 | 28564 |
| 1737675600 | 30.32 | 0 | 0.00 | 30.32 | 30.32 | 30.32 | 0 |
| 1737589200 | 30.32 | -0.96 | -3.07 | 31 | 31 | 29.86 | 18780 |
| 1737502800 | 31.28 | -1.5 | -4.58 | 32.65 | 32.65 | 30.77 | 10644 |
| 1737157200 | 32.78 | 0.51 | 1.58 | 32.39 | 34 | 32.39 | 13536 |
| 1737070800 | 32.27 | 1.52 | 4.94 | 30.81 | 32.78 | 30.75 | 46035 |
| 1736984400 | 30.75 | 0.96 | 3.22 | 30.1 | 30.86 | 29.63 | 19052 |
| 1736898000 | 29.79 | 0.74 | 2.55 | 29.18 | 29.79 | 28.84 | 34650 |
| 1736811600 | 29.05 | 0.74 | 2.61 | 28 | 29.44 | 27.81 | 22137 |
| 1736552400 | 28.31 | -1.53 | -5.13 | 29.64 | 29.64 | 28.26 | 42911 |
| 1736379600 | 29.84 | 0.22 | 0.74 | 29.6 | 29.979 | 28.8 | 37871 |
| 1736293200 | 29.62 | -0.98 | -3.20 | 31.01 | 31.2 | 29.54 | 38990 |
| 1736206800 | 30.6 | -0.31 | -1.00 | 30.99 | 32.1 | 30.26 | 51230 |
| 1735947600 | 30.91 | -0.11 | -0.35 | 31.1 | 31.1 | 30.5101 | 15273 |
| 1735861200 | 31.02 | -0.38 | -1.21 | 31.68 | 31.81 | 30.755 | 18916 |
| 1735688400 | 31.4 | -0.41 | -1.29 | 31.77 | 32.29 | 31.01 | 21012 |
| 1735602000 | 31.81 | 1.27 | 4.16 | 30.38 | 31.91 | 29.9885 | 14886 |
| 1735342800 | 30.54 | -0.29 | -0.94 | 30.96 | 30.96 | 29.99 | 29194 |
| 1735256400 | 30.83 | -0.58 | -1.85 | 31.21 | 31.47 | 30.76 | 12122 |
| 1735077840 | 31.41 | 1.63 | 5.47 | 29.28 | 31.59 | 29.28 | 13544 |
| 1734997200 | 29.78 | -2.13 | -6.68 | 31.7 | 32.67 | 29.24 | 53352 |
| 1734738000 | 31.91 | 0.62 | 1.98 | 31 | 32.337699 | 30.51 | 78569 |
| 1734651600 | 31.29 | 0.52 | 1.69 | 30.36 | 32.4 | 30.36 | 70945 |
| 1734565200 | 30.77 | -2.5 | -7.51 | 33.2 | 33.4991 | 30.39 | 55654 |
| 1734478800 | 33.27 | 0.92 | 2.84 | 32.84 | 33.27 | 31.39 | 53306 |
| 1734392400 | 32.35 | -4.07 | -11.18 | 36 | 36 | 31.98 | 48754 |
| 1734133200 | 36.42 | 0.72 | 2.02 | 35.39 | 36.8 | 34.91 | 42292 |
| 1734046800 | 35.7 | -0.19 | -0.53 | 36.29 | 36.745 | 35.22 | 43296 |
| 1733960400 | 35.89 | -0.23 | -0.64 | 35.8 | 36.8383 | 34.72 | 37799 |
| 1733874000 | 36.12 | -0.51 | -1.39 | 35.75 | 36.9773 | 35.48 | 38783 |
| 1733787600 | 36.63 | -1.8 | -4.68 | 37 | 37.44 | 35.95 | 45441 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
