AMREP Corporation (AXR)
22.17
-0.91 (-3.94%)
At close: Mar 04, 2025, 3:59 PM
22.46
1.31%
After-hours: Mar 04, 2025, 07:00 PM EST
AXR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 25.40 | 25.40 | 23.03 | 23.08 | -2.52 | -9.84% | 10,877 |
| Feb 28, 2025 | 25.30 | 26.28 | 25.15 | 25.60 | 0.11 | 0.43% | 12,319 |
| Feb 27, 2025 | 26.91 | 28.07 | 25.22 | 25.49 | -0.83 | -3.15% | 14,900 |
| Feb 26, 2025 | 23.09 | 27.06 | 23.09 | 26.32 | 0.70 | 2.73% | 26,822 |
| Feb 25, 2025 | 25.23 | 25.89 | 24.51 | 25.62 | 1.38 | 5.69% | 28,600 |
| Feb 24, 2025 | 26.30 | 27.10 | 24.22 | 24.24 | -2.94 | -10.82% | 23,932 |
| Feb 21, 2025 | 27.79 | 27.96 | 27.18 | 27.18 | -0.85 | -3.03% | 7,000 |
| Feb 20, 2025 | 28.00 | 28.42 | 27.56 | 28.03 | -0.22 | -0.78% | 9,300 |
| Feb 19, 2025 | 29.32 | 29.37 | 28.00 | 28.25 | -0.96 | -3.29% | 16,500 |
| Feb 18, 2025 | 29.38 | 29.78 | 28.98 | 29.21 | -0.64 | -2.14% | 11,823 |
| Feb 14, 2025 | 29.90 | 30.00 | 29.70 | 29.85 | -0.24 | -0.80% | 8,003 |
| Feb 13, 2025 | 30.53 | 30.83 | 30.09 | 30.09 | -0.10 | -0.33% | 14,600 |
| Feb 12, 2025 | 29.54 | 30.46 | 29.54 | 30.19 | 0.25 | 0.84% | 14,448 |
| Feb 11, 2025 | 30.93 | 30.93 | 29.84 | 29.94 | -0.58 | -1.90% | 10,400 |
| Feb 10, 2025 | 30.70 | 30.79 | 30.30 | 30.52 | 0.10 | 0.33% | 12,800 |
| Feb 7, 2025 | 30.12 | 30.90 | 30.00 | 30.42 | -0.81 | -2.59% | 9,522 |
| Feb 6, 2025 | 31.09 | 31.35 | 31.00 | 31.23 | -0.04 | -0.13% | 13,700 |
| Feb 5, 2025 | 30.95 | 31.46 | 30.95 | 31.27 | 0.23 | 0.74% | 5,542 |
| Feb 4, 2025 | 30.18 | 31.23 | 29.92 | 31.04 | 0.95 | 3.16% | 8,407 |
| Feb 3, 2025 | 29.00 | 30.41 | 29.00 | 30.09 | -0.27 | -0.89% | 7,044 |
| Jan 31, 2025 | 30.03 | 30.88 | 29.75 | 30.36 | -0.22 | -0.72% | 9,600 |
| Jan 30, 2025 | 30.71 | 31.42 | 30.56 | 30.58 | -0.46 | -1.48% | 12,834 |
| Jan 29, 2025 | 30.10 | 31.04 | 29.98 | 31.04 | 0.84 | 2.78% | 9,231 |
| Jan 28, 2025 | 29.80 | 30.20 | 29.40 | 30.20 | 0.32 | 1.07% | 14,726 |
| Jan 27, 2025 | 30.31 | 30.38 | 28.26 | 29.88 | -0.44 | -1.45% | 19,900 |
| Jan 24, 2025 | 30.65 | 31.49 | 29.99 | 30.32 | -0.75 | -2.41% | 28,600 |
| Jan 23, 2025 | 30.56 | 31.08 | 30.42 | 31.07 | 0.75 | 2.47% | 14,644 |
| Jan 22, 2025 | 31.00 | 31.00 | 29.83 | 30.32 | -0.96 | -3.07% | 19,023 |
| Jan 21, 2025 | 32.37 | 32.65 | 30.77 | 31.28 | -1.50 | -4.58% | 10,946 |
| Jan 17, 2025 | 33.60 | 34.00 | 32.48 | 32.78 | 0.51 | 1.58% | 13,536 |
| Jan 16, 2025 | 31.21 | 32.78 | 31.00 | 32.27 | 1.52 | 4.94% | 46,035 |
| Jan 15, 2025 | 30.10 | 30.86 | 29.63 | 30.75 | 0.96 | 3.22% | 19,100 |
| Jan 14, 2025 | 29.48 | 29.79 | 28.84 | 29.79 | 0.74 | 2.55% | 34,700 |
| Jan 13, 2025 | 28.02 | 29.44 | 27.81 | 29.05 | 0.74 | 2.61% | 22,137 |
| Jan 10, 2025 | 29.41 | 29.41 | 28.26 | 28.31 | -1.53 | -5.13% | 42,934 |
| Jan 8, 2025 | 29.60 | 29.98 | 28.80 | 29.84 | 0.22 | 0.74% | 37,900 |
| Jan 7, 2025 | 30.37 | 31.00 | 29.54 | 29.62 | -0.98 | -3.20% | 39,900 |
| Jan 6, 2025 | 30.54 | 32.10 | 30.26 | 30.60 | -0.31 | -1.00% | 51,600 |
| Jan 3, 2025 | 30.96 | 31.10 | 30.51 | 30.91 | -0.11 | -0.35% | 15,648 |
| Jan 2, 2025 | 31.16 | 31.81 | 30.76 | 31.02 | -0.38 | -1.21% | 19,111 |
| Dec 31, 2024 | 31.77 | 32.19 | 31.01 | 31.40 | -0.41 | -1.29% | 21,012 |
| Dec 30, 2024 | 30.37 | 31.91 | 29.99 | 31.81 | 1.27 | 4.16% | 15,825 |
| Dec 27, 2024 | 30.50 | 30.89 | 29.99 | 30.54 | -0.29 | -0.94% | 29,807 |
| Dec 26, 2024 | 30.87 | 31.47 | 30.76 | 30.83 | -0.58 | -1.85% | 12,122 |
| Dec 24, 2024 | 29.28 | 31.41 | 29.28 | 31.41 | 1.63 | 5.47% | 13,544 |
| Dec 23, 2024 | 31.70 | 32.67 | 29.24 | 29.78 | -2.13 | -6.68% | 53,400 |
| Dec 20, 2024 | 31.00 | 32.34 | 30.51 | 31.91 | 0.62 | 1.98% | 78,809 |
| Dec 19, 2024 | 30.36 | 32.40 | 30.29 | 31.29 | 0.52 | 1.69% | 72,000 |
| Dec 18, 2024 | 32.58 | 33.50 | 30.39 | 30.77 | -2.50 | -7.51% | 56,200 |
| Dec 17, 2024 | 32.19 | 33.27 | 31.39 | 33.27 | 0.92 | 2.84% | 53,800 |