NYSE - Delayed Quote USD

AMREP Corporation (AXR)

Compare

32.78

+0.51

+(1.58%)

At close: January 17 at 4:00:02 PM EST

32.78

0.00

(0.00%)

After hours: January 17 at 4:04:58 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	33.60	34.00	32.48	32.78	32.78	13,500
Jan 16, 2025	31.21	32.78	31.00	32.27	32.27	46,000
Jan 15, 2025	30.10	30.86	29.63	30.75	30.75	19,100
Jan 14, 2025	29.48	29.79	28.84	29.79	29.79	34,700
Jan 13, 2025	28.02	29.44	27.81	29.05	29.05	22,100
Jan 10, 2025	29.41	29.41	28.26	28.31	28.31	42,900
Jan 8, 2025	29.60	29.98	28.80	29.84	29.84	37,900
Jan 7, 2025	30.37	31.00	29.54	29.62	29.62	39,900
Jan 6, 2025	30.54	32.10	30.26	30.60	30.60	51,600
Jan 3, 2025	30.96	31.10	30.51	30.91	30.91	15,600
Jan 2, 2025	31.16	31.81	30.76	31.02	31.02	19,100
Dec 31, 2024	31.77	32.19	31.01	31.40	31.40	21,000
Dec 30, 2024	30.37	31.91	29.99	31.81	31.81	15,800
Dec 27, 2024	30.50	30.89	29.99	30.54	30.54	29,800
Dec 26, 2024	30.87	31.47	30.76	30.83	30.83	12,100
Dec 24, 2024	29.28	31.41	29.28	31.41	31.41	13,500
Dec 23, 2024	31.70	32.67	29.24	29.78	29.78	53,400
Dec 20, 2024	31.00	32.34	30.51	31.91	31.91	78,800
Dec 19, 2024	30.36	32.40	30.29	31.29	31.29	72,000
Dec 18, 2024	32.58	33.50	30.39	30.77	30.77	56,200
Dec 17, 2024	32.19	33.27	31.39	33.27	33.27	53,800
Dec 16, 2024	36.35	36.35	31.98	32.35	32.35	49,400
Dec 13, 2024	35.25	36.80	35.00	36.42	36.42	42,600
Dec 12, 2024	35.21	36.74	35.21	35.70	35.70	43,600
Dec 11, 2024	35.83	36.84	34.72	35.89	35.89	38,100
Dec 10, 2024	36.50	36.98	35.48	36.12	36.12	41,100
Dec 9, 2024	38.30	38.30	35.95	36.63	36.63	46,500
Dec 6, 2024	37.89	39.67	36.91	38.43	38.43	25,700
Dec 5, 2024	38.33	38.50	38.06	38.50	38.50	7,400
Dec 4, 2024	36.60	38.53	36.60	38.05	38.05	26,300
Dec 3, 2024	35.80	37.41	35.70	37.00	37.00	23,100
Dec 2, 2024	35.80	35.80	34.50	35.74	35.74	17,400
Nov 29, 2024	35.95	36.38	35.91	36.04	36.04	4,300
Nov 27, 2024	35.66	35.95	35.10	35.40	35.40	8,800
Nov 26, 2024	35.06	36.19	34.90	34.91	34.91	21,600
Nov 25, 2024	37.52	38.12	35.41	35.41	35.41	31,500
Nov 22, 2024	36.86	38.11	36.19	37.20	37.20	10,600
Nov 21, 2024	37.66	39.02	36.63	36.86	36.86	21,400
Nov 20, 2024	37.19	38.60	36.60	38.17	38.17	21,700
Nov 19, 2024	32.50	36.61	32.00	36.58	36.58	18,600
Nov 18, 2024	32.03	32.35	31.27	32.17	32.17	55,900
Nov 15, 2024	33.51	33.51	31.55	32.40	32.40	22,800
Nov 14, 2024	36.21	36.21	32.95	33.30	33.30	16,400
Nov 13, 2024	35.79	36.21	33.15	33.97	33.97	21,900
Nov 12, 2024	34.80	36.18	34.60	35.58	35.58	18,100
Nov 11, 2024	31.56	35.61	31.35	34.61	34.61	44,200
Nov 8, 2024	30.42	30.76	30.04	30.69	30.69	15,800
Nov 7, 2024	31.39	31.53	30.56	30.56	30.56	9,300
Nov 6, 2024	31.04	32.05	30.69	31.70	31.70	10,500
Nov 5, 2024	30.52	31.52	29.62	31.22	31.22	37,900
Nov 4, 2024	30.62	31.04	29.30	30.78	30.78	17,900
Nov 1, 2024	30.68	31.13	30.60	30.99	30.99	5,900
Oct 31, 2024	30.14	30.78	29.79	30.41	30.41	8,900
Oct 30, 2024	29.76	30.00	29.30	29.90	29.90	6,300
Oct 29, 2024	30.01	30.45	29.15	29.48	29.48	18,400
Oct 28, 2024	29.81	30.58	29.74	30.00	30.00	15,400
Oct 25, 2024	28.71	29.88	28.55	29.59	29.59	21,200
Oct 24, 2024	28.48	28.80	27.62	28.30	28.30	55,500
Oct 23, 2024	29.48	29.48	27.95	28.24	28.24	15,900
Oct 22, 2024	29.45	29.99	29.00	29.21	29.21	19,600
Oct 21, 2024	29.53	30.20	29.11	29.62	29.62	20,800
Oct 18, 2024	27.58	29.63	27.58	29.54	29.54	18,000
Oct 17, 2024	27.68	27.90	27.20	27.90	27.90	6,000
Oct 16, 2024	29.30	29.59	27.99	28.02	28.02	13,400
Oct 15, 2024	29.10	29.36	28.79	29.16	29.16	4,900
Oct 14, 2024	29.71	29.89	28.84	29.17	29.17	11,600
Oct 11, 2024	29.13	29.34	29.12	29.34	29.34	1,800
Oct 10, 2024	29.29	29.65	29.15	29.65	29.65	6,500
Oct 9, 2024	29.07	29.99	29.04	29.60	29.60	17,500
Oct 8, 2024	29.40	29.71	29.40	29.46	29.46	7,200
Oct 7, 2024	29.20	29.75	28.83	29.53	29.53	15,900
Oct 4, 2024	28.47	30.09	27.80	29.55	29.55	24,500
Oct 3, 2024	28.47	29.12	27.84	28.50	28.50	27,200
Oct 2, 2024	29.38	29.38	28.54	28.64	28.64	10,500
Oct 1, 2024	29.81	29.81	29.29	29.29	29.29	7,000
Sep 30, 2024	29.60	30.02	29.41	29.69	29.69	5,700
Sep 27, 2024	29.68	29.89	28.98	29.58	29.58	7,200
Sep 26, 2024	30.78	31.26	28.75	29.39	29.39	18,300
Sep 25, 2024	30.52	31.19	30.32	30.60	30.60	7,100
Sep 24, 2024	31.06	31.06	30.25	30.30	30.30	23,800
Sep 23, 2024	30.39	31.09	30.01	30.67	30.67	30,900
Sep 20, 2024	27.76	30.25	27.76	29.96	29.96	58,300
Sep 19, 2024	26.52	28.40	25.99	28.25	28.25	42,500
Sep 18, 2024	26.38	26.90	26.09	26.09	26.09	10,900
Sep 17, 2024	26.29	28.01	26.26	26.67	26.67	17,100
Sep 16, 2024	23.01	26.62	23.01	26.13	26.13	38,300
Sep 13, 2024	21.71	22.50	21.70	22.00	22.00	4,900
Sep 12, 2024	21.51	21.81	20.82	21.81	21.81	3,100
Sep 11, 2024	21.75	22.05	21.75	22.05	22.05	2,700
Sep 10, 2024	20.81	21.80	20.81	21.80	21.80	3,300
Sep 9, 2024	21.23	22.26	21.04	21.65	21.65	13,000
Sep 6, 2024	22.02	22.30	20.14	21.73	21.73	18,800
Sep 5, 2024	22.62	22.62	22.03	22.34	22.34	1,000
Sep 4, 2024	22.14	22.60	22.02	22.36	22.36	5,100
Sep 3, 2024	21.64	22.10	21.40	22.10	22.10	7,800
Aug 30, 2024	21.50	21.95	21.50	21.75	21.75	8,600
Aug 29, 2024	21.94	22.00	21.51	21.81	21.81	4,700
Aug 28, 2024	23.27	23.27	21.44	22.07	22.07	41,100
Aug 27, 2024	23.15	23.32	22.76	23.27	23.27	10,600
Aug 26, 2024	22.50	23.19	22.50	23.19	23.19	2,200
Aug 23, 2024	22.27	22.77	22.27	22.77	22.77	900
Aug 22, 2024	22.30	23.10	22.23	22.87	22.87	8,400
Aug 21, 2024	22.55	23.10	22.04	22.32	22.32	14,100
Aug 20, 2024	22.22	22.59	22.15	22.56	22.56	9,400
Aug 19, 2024	22.49	22.49	22.01	22.06	22.06	4,400
Aug 16, 2024	23.33	23.34	22.40	22.74	22.74	4,400
Aug 15, 2024	23.04	23.22	22.75	23.22	23.22	11,100
Aug 14, 2024	21.80	23.22	21.80	23.04	23.04	26,700
Aug 13, 2024	23.01	23.09	22.40	22.52	22.52	5,600
Aug 12, 2024	21.57	22.92	21.57	22.76	22.76	8,300
Aug 9, 2024	21.66	21.66	21.57	21.63	21.63	2,200
Aug 8, 2024	23.13	23.68	21.17	21.73	21.73	33,800
Aug 7, 2024	22.48	22.90	22.08	22.30	22.30	4,400
Aug 6, 2024	22.34	23.45	22.34	22.49	22.49	5,500
Aug 5, 2024	24.00	24.05	21.98	22.61	22.61	45,600
Aug 2, 2024	24.35	24.35	24.05	24.24	24.24	8,200
Aug 1, 2024	25.77	26.19	24.71	24.71	24.71	19,900
Jul 31, 2024	25.06	25.70	25.06	25.46	25.46	13,400
Jul 30, 2024	26.09	26.09	24.85	25.06	25.06	10,900
Jul 29, 2024	22.91	26.77	22.23	25.72	25.72	66,100
Jul 26, 2024	22.12	22.97	21.67	22.65	22.65	76,800
Jul 25, 2024	21.04	22.44	21.04	21.75	21.75	120,000
Jul 24, 2024	21.20	21.75	20.97	21.37	21.37	28,700
Jul 23, 2024	21.95	22.23	21.24	21.47	21.47	52,300
Jul 22, 2024	22.20	22.27	21.43	22.27	22.27	9,400
Jul 19, 2024	21.95	22.23	21.36	22.20	22.20	20,000
Jul 18, 2024	21.55	22.05	20.82	21.79	21.79	46,900
Jul 17, 2024	21.00	21.55	21.00	21.47	21.47	18,300
Jul 16, 2024	21.19	21.55	20.68	21.33	21.33	16,400
Jul 15, 2024	20.66	21.91	20.50	21.25	21.25	47,600
Jul 12, 2024	20.15	20.86	19.60	20.53	20.53	45,100
Jul 11, 2024	20.54	20.82	19.21	20.07	20.07	106,500
Jul 10, 2024	19.45	20.95	19.03	20.36	20.36	15,300
Jul 9, 2024	18.72	19.47	18.59	19.32	19.32	23,100
Jul 8, 2024	18.50	19.28	18.36	19.00	19.00	21,000
Jul 5, 2024	18.75	18.92	18.13	18.74	18.74	11,500
Jul 3, 2024	18.01	18.78	18.01	18.50	18.50	8,300
Jul 2, 2024	18.40	18.57	17.41	18.13	18.13	28,500
Jul 1, 2024	18.63	18.80	18.01	18.40	18.40	17,100
Jun 28, 2024	18.45	18.91	18.10	18.91	18.91	12,700
Jun 27, 2024	18.35	18.93	18.12	18.40	18.40	16,400
Jun 26, 2024	18.35	19.31	18.26	18.60	18.60	29,200
Jun 25, 2024	18.61	18.80	18.17	18.35	18.35	10,400
Jun 24, 2024	18.64	19.48	18.31	18.59	18.59	22,800
Jun 21, 2024	18.10	18.94	17.55	18.92	18.92	4,800
Jun 20, 2024	17.23	17.95	16.94	17.61	17.61	13,300
Jun 18, 2024	17.00	19.85	16.49	17.77	17.77	46,300
Jun 17, 2024	20.21	20.40	15.88	16.50	16.50	60,300
Jun 14, 2024	20.77	21.25	20.15	20.34	20.34	11,100
Jun 13, 2024	21.49	21.49	21.00	21.00	21.00	6,900
Jun 12, 2024	21.20	21.30	20.51	21.03	21.03	8,600
Jun 11, 2024	20.76	21.50	20.52	20.52	20.52	16,300
Jun 10, 2024	20.87	21.49	20.56	20.56	20.56	6,300
Jun 7, 2024	21.35	21.35	20.95	21.25	21.25	10,300
Jun 6, 2024	20.90	21.52	20.79	21.00	21.00	10,100
Jun 5, 2024	20.55	21.09	20.24	21.00	21.00	11,800
Jun 4, 2024	20.55	20.95	20.54	20.58	20.58	5,200
Jun 3, 2024	21.51	21.85	20.68	21.09	21.09	15,100
May 31, 2024	21.97	21.97	21.00	21.17	21.17	15,500
May 30, 2024	20.30	21.76	20.09	21.20	21.20	7,100
May 29, 2024	19.29	20.55	19.12	20.50	20.50	7,100
May 28, 2024	19.41	19.77	18.76	19.66	19.66	23,100
May 24, 2024	19.95	19.95	19.49	19.95	19.95	12,200
May 23, 2024	19.95	19.95	19.81	19.81	19.81	800
May 22, 2024	20.38	20.38	19.60	19.95	19.95	24,400
May 21, 2024	20.35	20.35	20.35	20.35	20.35	800
May 20, 2024	20.80	20.80	20.57	20.57	20.57	1,700
May 17, 2024	20.83	21.39	20.37	20.99	20.99	3,900
May 16, 2024	20.93	21.15	20.71	20.74	20.74	8,900
May 15, 2024	20.63	21.25	20.40	21.12	21.12	34,400
May 14, 2024	20.69	21.00	20.20	20.64	20.64	33,800
May 13, 2024	20.62	20.91	20.20	20.63	20.63	10,400
May 10, 2024	20.17	21.05	20.17	21.02	21.02	16,800
May 9, 2024	20.46	20.78	20.39	20.60	20.60	12,300
May 8, 2024	20.81	20.90	20.26	20.61	20.61	3,000
May 7, 2024	20.46	21.06	20.46	20.54	20.54	8,400
May 6, 2024	20.85	21.03	20.10	20.10	20.10	3,200
May 3, 2024	21.20	21.49	20.60	20.75	20.75	15,200
May 2, 2024	21.00	21.05	20.75	20.75	20.75	2,800
May 1, 2024	20.75	20.75	20.17	20.60	20.60	3,900
Apr 30, 2024	20.52	20.85	20.28	20.28	20.28	1,600
Apr 29, 2024	20.42	21.37	20.21	20.60	20.60	9,400
Apr 26, 2024	20.69	20.89	20.29	20.77	20.77	3,800
Apr 25, 2024	20.60	20.83	20.20	20.40	20.40	8,400
Apr 24, 2024	21.45	21.45	20.17	20.70	20.70	3,500
Apr 23, 2024	22.06	22.06	21.06	21.23	21.23	26,500
Apr 22, 2024	20.99	22.19	20.50	21.84	21.84	39,000
Apr 19, 2024	22.26	22.26	20.84	21.00	21.00	12,500
Apr 18, 2024	21.25	22.24	21.18	22.17	22.17	5,500
Apr 17, 2024	21.60	21.60	20.81	21.59	21.59	3,000
Apr 16, 2024	20.97	21.60	20.83	21.45	21.45	4,500
Apr 15, 2024	21.36	21.75	20.96	20.96	20.96	2,700
Apr 12, 2024	21.94	21.99	21.19	21.54	21.54	6,800
Apr 11, 2024	22.00	22.00	21.80	21.93	21.93	11,300
Apr 10, 2024	21.76	22.00	21.59	22.00	22.00	2,400
Apr 9, 2024	21.85	21.85	21.63	21.79	21.79	2,200
Apr 8, 2024	22.00	22.06	21.59	21.85	21.85	6,300
Apr 5, 2024	21.59	22.00	21.59	22.00	22.00	2,100
Apr 4, 2024	21.82	22.44	21.82	21.82	21.82	1,600
Apr 3, 2024	21.79	22.41	21.79	21.98	21.98	8,700
Apr 2, 2024	22.87	22.87	21.42	22.04	22.04	5,900
Apr 1, 2024	23.24	23.75	23.05	23.25	23.25	13,600
Mar 28, 2024	23.24	23.24	23.24	23.24	23.24	600
Mar 27, 2024	22.64	23.25	22.64	23.25	23.25	2,700
Mar 26, 2024	20.83	22.25	20.56	22.25	22.25	8,800
Mar 25, 2024	20.48	21.38	19.98	21.03	21.03	16,000
Mar 22, 2024	22.62	22.62	19.38	20.62	20.62	16,700
Mar 21, 2024	23.60	23.80	22.32	22.70	22.70	7,100
Mar 20, 2024	23.50	24.07	23.50	24.07	24.07	600
Mar 19, 2024	24.10	24.33	23.65	23.83	23.83	4,700
Mar 18, 2024	24.02	24.36	23.87	24.00	24.00	5,200
Mar 15, 2024	24.11	24.36	23.07	24.36	24.36	7,500
Mar 14, 2024	23.75	24.15	23.36	24.05	24.05	4,400
Mar 13, 2024	22.92	23.75	22.65	23.75	23.75	7,500
Mar 12, 2024	23.75	23.75	22.80	23.13	23.13	3,700
Mar 11, 2024	23.10	23.70	22.80	23.43	23.43	5,200
Mar 8, 2024	22.90	23.76	22.50	23.00	23.00	5,500
Mar 7, 2024	22.60	22.84	22.00	22.84	22.84	4,400
Mar 6, 2024	21.70	22.80	21.70	22.50	22.50	5,300
Mar 5, 2024	21.72	22.31	21.72	21.97	21.97	2,500
Mar 4, 2024	21.64	22.46	21.29	22.11	22.11	5,500
Mar 1, 2024	21.30	21.64	21.30	21.64	21.64	2,300
Feb 29, 2024	21.10	21.41	20.76	21.41	21.41	2,500
Feb 28, 2024	20.91	20.92	20.45	20.81	20.81	2,100
Feb 27, 2024	21.05	21.50	21.05	21.13	21.13	1,200
Feb 26, 2024	21.40	21.40	20.74	21.10	21.10	3,400
Feb 23, 2024	21.48	22.62	21.15	21.45	21.45	6,100
Feb 22, 2024	21.67	21.67	20.73	21.34	21.34	2,600
Feb 21, 2024	21.00	21.44	21.00	21.09	21.09	2,600
Feb 20, 2024	20.70	21.42	20.70	21.12	21.12	6,700
Feb 16, 2024	21.26	21.26	20.70	20.71	20.71	4,700
Feb 15, 2024	21.69	22.02	21.54	21.61	21.61	3,400
Feb 14, 2024	21.64	21.99	21.03	21.75	21.75	9,000
Feb 13, 2024	20.15	21.50	20.15	21.50	21.50	5,600
Feb 12, 2024	20.23	20.91	20.05	20.39	20.39	3,200
Feb 9, 2024	20.60	20.74	20.40	20.40	20.40	4,400
Feb 8, 2024	21.22	21.32	20.92	20.92	20.92	1,100
Feb 7, 2024	21.35	21.71	21.35	21.54	21.54	2,400
Feb 6, 2024	20.40	21.20	20.28	21.20	21.20	3,200
Feb 5, 2024	19.83	20.30	19.29	20.30	20.30	10,800
Feb 2, 2024	20.00	20.01	18.54	19.66	19.66	19,300
Feb 1, 2024	21.48	21.48	19.61	20.08	20.08	10,400
Jan 31, 2024	21.30	21.38	20.00	20.38	20.38	52,700
Jan 30, 2024	21.39	21.40	20.99	21.38	21.38	5,400
Jan 29, 2024	20.55	21.30	19.72	20.91	20.91	10,300
Jan 26, 2024	21.10	21.79	20.90	21.10	21.10	5,700
Jan 25, 2024	20.76	21.40	20.76	21.37	21.37	2,800
Jan 24, 2024	21.26	21.50	20.77	20.77	20.77	3,100
Jan 23, 2024	21.81	21.81	21.27	21.27	21.27	2,100
Jan 22, 2024	21.99	22.18	21.01	21.35	21.35	9,600
Jan 19, 2024	21.52	21.52	21.52	21.52	21.52	1,300
Jan 18, 2024	21.45	22.00	21.45	21.85	21.85	17,600

DZJ.F Country Garden Holdings Company Limited

0.0400

0.00%

7249.KL Skygate Solutions Berhad

0.8650

-1.14%

DEYAAR.AE Deyaar Development PJSC

0.9150

0.00%

FPH Five Point Holdings, LLC

4.0800

+4.35%

1638.HK KAISA GROUP

0.180

-1.64%

SUNTECK.NS Sunteck Realty Limited

491.95

+7.24%

FOR Forestar Group Inc.

26.79

-1.72%

EMAARDEV.AE Emaar Development PJSC

13.75

0.00%

LSEA Landsea Homes Corporation

8.14

+1.12%

VTMX Corporación Inmobiliaria Vesta, S.A.B. de C.V.

24.00

+0.17%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AMREP Corporation (AXR)

Related Tickers