AMREP Corporation (AXR)
NYSE: AXR
· Real-Time Price · USD
22.04
-0.22 (-0.99%)
At close: Aug 15, 2025, 11:33 AM
AXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.72% | 541 |
| Aug 13, 2025 | 22.32 | 22.65 | 22.32 | 22.65 | 22.65 | 2.95% | 3,000 |
| Aug 12, 2025 | 22.20 | 22.20 | 21.94 | 22.00 | 22.00 | 0.00% | 3,000 |
| Aug 11, 2025 | 22.16 | 22.40 | 22.00 | 22.00 | 22.00 | -0.63% | 4,000 |
| 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% | 20,700 |
| Aug 6, 2025 | 22.55 | 22.69 | 22.10 | 22.23 | 22.23 | -0.27% | 7,000 |
| 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% | 21,600 |
| 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% | 3,000 |
| 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% | 4,300 |
| Jul 22, 2025 | 21.85 | 22.25 | 21.68 | 21.90 | 21.90 | 1.15% | 4,133 |
| Jul 21, 2025 | 21.42 | 22.10 | 21.42 | 21.65 | 21.65 | -0.46% | 4,718 |
| Jul 18, 2025 | 22.06 | 22.06 | 21.75 | 21.75 | 21.75 | -1.41% | 2,916 |