AMREP Corporation (AXR)
NYSE: AXR
· Real-Time Price · USD
21.03
0.24 (1.15%)
At close: Sep 05, 2025, 3:59 PM
20.88
-0.71%
After-hours: Sep 05, 2025, 06:09 PM EDT
AXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 22.39 | 22.45 | 22.30 | 22.30 | 22.30 | 1.13% | 3,526 |
| Aug 27, 2025 | 21.87 | 22.91 | 21.60 | 22.05 | 22.05 | 0.00% | 8,510 |
| Aug 26, 2025 | 22.04 | 22.36 | 21.60 | 22.05 | 22.05 | 0.55% | 5,500 |
| Aug 25, 2025 | 22.37 | 22.37 | 21.70 | 21.93 | 21.93 | -1.97% | 6,038 |
| Aug 22, 2025 | 22.60 | 22.60 | 22.05 | 22.37 | 22.37 | 0.13% | 6,108 |
| Aug 21, 2025 | 22.37 | 22.48 | 21.85 | 22.34 | 22.34 | -0.36% | 4,100 |
| Aug 20, 2025 | 21.85 | 22.48 | 21.85 | 22.42 | 22.42 | 2.47% | 5,600 |
| Aug 19, 2025 | 21.56 | 22.52 | 21.56 | 21.88 | 21.88 | 1.81% | 5,500 |
| Aug 18, 2025 | 21.49 | 21.49 | 21.45 | 21.49 | 21.49 | -0.28% | 1,200 |
| Aug 15, 2025 | 22.04 | 22.04 | 21.54 | 21.55 | 21.55 | -3.19% | 2,800 |
| Aug 14, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.72% | 600 |
| 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 |