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 | -0.39 | -1.80555555556 | 21.6 | 22.22 | 20.94 | 16040 | 21.64291006 | CS |
| 4 | -6.89 | -24.5195729537 | 28.1 | 28.1 | 19.6601 | 21178 | 22.62017306 | CS |
| 12 | -9.29 | -30.4590163934 | 30.5 | 34 | 19.6601 | 19981 | 27.3494448 | CS |
| 26 | -9.18 | -30.2073050346 | 30.39 | 39.675 | 19.6601 | 21779 | 30.39279284 | CS |
| 52 | -2.29 | -9.74468085106 | 23.5 | 39.675 | 15.88 | 19121 | 26.56572907 | CS |
| 156 | 9.43 | 80.0509337861 | 11.78 | 39.675 | 10.26 | 11645 | 21.25994517 | CS |
| 260 | 16.58 | 358.099352052 | 4.63 | 39.675 | 3.9814 | 12645 | 16.74428088 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 21.21 | -0.04 | -0.19 | 21.32 | 21.91 | 20.93 | 7372 |
| 1742510400 | 21.25 | 0.08 | 0.38 | 21 | 21.76 | 21 | 6771 |
| 1742424000 | 21.17 | -0.55 | -2.53 | 22.1 | 22.1 | 20.94 | 8162 |
| 1742337600 | 21.72 | 0.12 | 0.56 | 21.91 | 21.979 | 20.97 | 26982 |
| 1742251200 | 21.6 | -0.27 | -1.23 | 21.55 | 22.22 | 21.01 | 15756 |
| 1741992000 | 21.87 | 0.37 | 1.72 | 21.6 | 22.05 | 21.3162 | 22530 |
| 1741905600 | 21.5 | 0.64 | 3.07 | 20.65 | 21.73 | 20.4 | 22127 |
| 1741819200 | 20.86 | 0.57 | 2.81 | 20.12 | 21.07 | 19.95 | 33000 |
| 1741732800 | 20.29 | 0.22 | 1.10 | 19.84 | 20.6305 | 19.6601 | 50505 |
| 1741646400 | 20.07 | -3.08 | -13.30 | 22.58 | 22.76 | 20.02 | 32644 |
| 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 | 12069 |
| 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 | 9522 |
| 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 | 7044 |
| 1738366800 | 30.36 | -0.22 | -0.72 | 30.65 | 30.88 | 29.75 | 9418 |
| 1738280400 | 30.58 | -0.46 | -1.48 | 30.71 | 31.416 | 30.56 | 12833 |
| 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 | 32.369999 | 32.65 | 30.77 | 10944 |
| 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 | 29.52 | 29.64 | 28.26 | 42934 |
| 1736379600 | 29.84 | 0.22 | 0.74 | 29.51 | 29.979 | 28.8 | 37887 |
| 1736293200 | 29.62 | -0.98 | -3.20 | 30.37 | 31.2 | 29.54 | 39890 |
| 1736206800 | 30.6 | -0.31 | -1.00 | 30.54 | 32.1 | 30.26 | 51576 |
| 1735947600 | 30.91 | -0.11 | -0.35 | 30.96 | 31.1 | 30.5101 | 15648 |
| 1735861200 | 31.02 | -0.38 | -1.21 | 31.68 | 31.81 | 30.755 | 19111 |
| 1735688400 | 31.4 | -0.41 | -1.29 | 31.77 | 32.29 | 31.01 | 21012 |
| 1735602000 | 31.81 | 1.27 | 4.16 | 30.35 | 31.91 | 29.9885 | 15824 |
| 1735342800 | 30.54 | -0.29 | -0.94 | 30.5 | 30.96 | 29.99 | 29807 |
| 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 | 53362 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
