AMREP Corporation (AXR)
NYSE: AXR
· Real-Time Price · USD
23.89
-0.74 (-3.00%)
At close: Sep 26, 2025, 3:59 PM
AXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,700 |
| Sep 19, 2025 | 28.24 | 28.71 | 26.91 | 27.60 | 27.60 | -1.81% | 22,700 |
| 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% | 12,200 |
| Sep 15, 2025 | 23.73 | 24.28 | 23.73 | 23.93 | 23.93 | 1.06% | 11,100 |
| 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% | 20,600 |
| Sep 8, 2025 | 21.10 | 21.77 | 21.10 | 21.51 | 21.51 | 2.14% | 6,000 |
| 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% | 16,800 |
| Sep 3, 2025 | 20.48 | 21.39 | 20.48 | 20.50 | 20.50 | -0.87% | 21,600 |
| 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% | 13,200 |