NYSE : AXR
AMREP Corporation — Price history
Real Estate · Real Estate - Development · United States
Last price 21.11 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 111.63M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AMREP Corporation (AXR) closed at 20.52 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 21.2 | 21.2 | 20.33 | 20.52 | 7,209 | -1.68% |
| 2026-10-30 | 20.9 | 21.08 | 20.59 | 20.87 | 3,592 | -1.14% |
| 2026-10-29 | 20.77 | 21.34 | 20.77 | 21.11 | 4,123 | +0.62% |
| 2026-10-28 | 21.42 | 21.42 | 20.98 | 20.98 | 4,888 | -0.05% |
| 2026-10-27 | 20.66 | 21.55 | 20.5 | 20.99 | 3,738 | +1.94% |
| 2026-10-26 | 20.445 | 20.75 | 20.445 | 20.59 | 2,385 | -1.62% |
| 2026-10-23 | 20.71 | 21.17 | 20.42 | 20.93 | 8,359 | +0.10% |
| 2026-10-22 | 20.24 | 21.37 | 20.24 | 20.91 | 8,132 | +2.90% |
| 2026-10-21 | 20.32 | 20.425 | 19.56 | 20.32 | 6,691 | +0.99% |
| 2026-10-20 | 19.46 | 20.35 | 19.46 | 20.12 | 11,643 | +2.76% |
| 2026-10-19 | 19.61 | 19.86 | 19.5 | 19.58 | 10,056 | -0.51% |
| 2026-10-16 | 20.93 | 20.93 | 19.68 | 19.68 | 8,838 | -2.77% |
| 2026-10-15 | 20 | 20.91 | 20 | 20.24 | 14,726 | -1.03% |
| 2026-10-14 | 20.24 | 20.57 | 20.11 | 20.45 | 12,145 | +0.25% |
| 2026-10-13 | 20.24 | 20.72 | 20.24 | 20.4 | 2,177 | +0.49% |
| 2026-10-12 | 20.56 | 20.93 | 20.3 | 20.3 | 8,589 | -2.03% |
| 2026-10-09 | 20.743 | 20.743 | 20.415 | 20.72 | 6,850 | +0.00% |
| 2026-10-08 | 21.325 | 21.42 | 20.426 | 20.72 | 7,913 | +0.58% |
| 2026-10-07 | 21.661 | 21.661 | 20.6 | 20.6 | 20,851 | -2.55% |
| 2026-10-06 | 20.99 | 21.14 | 20.63 | 21.14 | 5,125 | -0.19% |
| 2026-10-05 | 21.34 | 21.42 | 21.18 | 21.18 | 6,028 | -1.67% |
| 2026-10-02 | 21.79 | 21.89 | 21.29 | 21.54 | 4,118 | -1.78% |
| 2026-10-01 | 22.37 | 22.37 | 21.65 | 21.93 | 7,022 | -2.62% |
| 2026-09-30 | 22.57 | 23.35 | 22.11 | 22.52 | 20,784 | +0.13% |
| 2026-09-29 | 22.29 | 23 | 22.14 | 22.49 | 28,736 | +0.94% |
| 2026-09-28 | 22.16 | 22.4 | 22.16 | 22.28 | 1,910 | -0.40% |
| 2026-09-25 | 22.55 | 22.9 | 21.595 | 22.37 | 4,703 | -1.15% |
| 2026-09-24 | 22.65 | 22.81 | 22.34 | 22.63 | 13,601 | -1.22% |
| 2026-09-23 | 22.46 | 23.02 | 22 | 22.91 | 10,650 | +1.37% |
| 2026-09-22 | 22.62 | 22.62 | 22.102 | 22.6 | 4,398 | -1.09% |
| 2026-09-21 | 22.63 | 22.98 | 22.405 | 22.85 | 4,350 | +1.02% |
| 2026-09-18 | 22.34 | 23.133 | 22.34 | 22.62 | 24,328 | -2.92% |
| 2026-09-17 | 22.73 | 23.51 | 22 | 23.3 | 15,486 | +3.65% |
| 2026-09-16 | 22.9 | 23.058 | 21.98 | 22.48 | 14,821 | -1.10% |
| 2026-09-15 | 22.255 | 23.25 | 21.98 | 22.73 | 14,408 | -0.31% |
| 2026-09-14 | 22 | 23.39 | 21.321 | 22.8 | 15,183 | -0.61% |
| 2026-09-11 | 23.21 | 23.21 | 22.7 | 22.94 | 13,028 | -0.13% |
| 2026-09-10 | 22.95 | 23.197 | 22.72 | 22.97 | 5,474 | +0.04% |
| 2026-09-09 | 22.95 | 23.71 | 22.95 | 22.96 | 3,437 | -0.22% |
| 2026-09-08 | 23.022 | 24.07 | 22.82 | 23.01 | 11,037 | -0.56% |
| 2026-09-04 | 22.75 | 23.14 | 22.75 | 23.14 | 2,293 | +0.78% |
| 2026-09-03 | 23.08 | 23.08 | 22.94 | 22.96 | 5,219 | +0.44% |
| 2026-09-02 | 22.75 | 23 | 22.75 | 22.86 | 4,766 | -0.22% |
| 2026-09-01 | 22.91 | 23.055 | 22.9 | 22.91 | 1,444 | -0.95% |
| 2026-08-31 | 22.97 | 23.44 | 22.785 | 23.13 | 2,049 | +0.22% |
| 2026-08-28 | 22.8 | 23.332 | 22.8 | 23.08 | 936 | +0.57% |
| 2026-08-27 | 22.99 | 22.99 | 22.66 | 22.95 | 6,434 | -0.43% |
| 2026-08-26 | 22.9 | 23.08 | 22.64 | 23.05 | 2,941 | +0.22% |
| 2026-08-25 | 22.97 | 23.37 | 22.925 | 23 | 3,764 | +0.22% |
| 2026-08-24 | 23.2 | 23.2 | 22.7 | 22.95 | 7,656 | -0.22% |
| 2026-08-21 | 23.315 | 23.44 | 22.25 | 23 | 30,225 | -1.08% |
| 2026-08-20 | 23.25 | 23.377 | 23.1 | 23.25 | 5,600 | +0.00% |
| 2026-08-19 | 23.15 | 23.32 | 23.085 | 23.25 | 12,956 | +1.75% |
| 2026-08-18 | 22.8 | 23.346 | 22.8 | 22.85 | 2,052 | +0.44% |
| 2026-08-17 | 22.7 | 23.44 | 22.7 | 22.75 | 9,048 | +1.07% |
| 2026-08-14 | 22.32 | 22.73 | 21.69 | 22.51 | 2,538 | +1.44% |
| 2026-08-13 | 22.48 | 22.585 | 22.19 | 22.19 | 4,021 | -0.27% |
| 2026-08-12 | 22.06 | 22.45 | 21.855 | 22.25 | 53,377 | +2.35% |
| 2026-08-11 | 21.64 | 22.33 | 21.43 | 21.74 | 14,509 | -0.18% |
| 2026-08-10 | 22.3 | 22.78 | 21.7 | 21.78 | 23,349 | -2.55% |
| 2026-08-07 | 22.545 | 22.64 | 22.295 | 22.35 | 5,117 | +1.22% |
| 2026-08-06 | 22.2 | 22.515 | 21.965 | 22.08 | 17,308 | -1.87% |
| 2026-08-05 | 22.59 | 22.9 | 22.268 | 22.5 | 12,197 | -1.19% |
| 2026-08-04 | 22.8 | 23 | 22.5 | 22.77 | 9,659 | +0.98% |
| 2026-08-03 | 22.93 | 23.21 | 22.51 | 22.55 | 10,921 | -2.97% |
| 2026-07-31 | 22.9 | 23.47 | 22.487 | 23.24 | 7,751 | -0.98% |
| 2026-07-30 | 23.25 | 23.49 | 22.42 | 23.47 | 9,288 | +0.73% |
| 2026-07-29 | 22.46 | 23.655 | 22 | 23.3 | 20,153 | +2.46% |
| 2026-07-28 | 22.88 | 22.99 | 22.175 | 22.74 | 12,153 | -1.52% |
| 2026-07-27 | 23.52 | 23.745 | 21.92 | 23.09 | 44,532 | -9.13% |
| 2026-07-24 | 25.54 | 25.54 | 25.41 | 25.41 | 1,060 | +0.00% |
| 2026-07-23 | 25.5 | 26.09 | 25.3 | 25.41 | 3,940 | -2.53% |
| 2026-07-22 | 25.5 | 26.17 | 25.38 | 26.07 | 15,534 | +2.76% |
| 2026-07-21 | 26.09 | 26.65 | 25.37 | 25.37 | 2,886 | -0.51% |
| 2026-07-20 | 25.6 | 25.6 | 25.28 | 25.5 | 2,642 | -0.39% |
| 2026-07-17 | 25.23 | 26.282 | 25.23 | 25.6 | 12,222 | +0.39% |
| 2026-07-16 | 24.91 | 25.695 | 24.91 | 25.5 | 1,708 | +0.12% |
| 2026-07-15 | 25.25 | 25.65 | 25.05 | 25.47 | 3,881 | -0.55% |
| 2026-07-14 | 25.49 | 26.925 | 25.482 | 25.61 | 11,049 | +2.19% |
| 2026-07-13 | 25.52 | 26.2 | 25.06 | 25.06 | 8,092 | -0.56% |
| 2026-07-10 | 25.2 | 25.675 | 24.7 | 25.2 | 9,282 | +0.12% |
| 2026-07-09 | 25 | 25.34 | 24.825 | 25.17 | 5,596 | -1.14% |
| 2026-07-08 | 25.5 | 25.5 | 24.75 | 25.46 | 5,792 | +0.91% |
| 2026-07-07 | 25.4 | 25.41 | 24.75 | 25.23 | 2,973 | +0.36% |
| 2026-07-06 | 25.9 | 25.9 | 25.04 | 25.14 | 4,155 | -2.71% |
| 2026-07-02 | 25.44 | 25.88 | 25.39 | 25.84 | 1,787 | +3.19% |
| 2026-07-01 | 25.04 | 25.04 | 24.78 | 25.04 | 2,598 | -0.71% |
| 2026-06-30 | 25.18 | 25.5 | 24.82 | 25.22 | 5,435 | -1.21% |
| 2026-06-29 | 24.85 | 25.53 | 24.765 | 25.53 | 6,573 | +2.57% |
| 2026-06-26 | 26.96 | 27.27 | 24.65 | 24.89 | 12,727 | -2.77% |
| 2026-06-25 | 26.17 | 26.17 | 25.35 | 25.6 | 5,104 | -1.04% |
| 2026-06-24 | 26.14 | 26.5 | 25.87 | 25.87 | 4,776 | -2.08% |
| 2026-06-23 | 25.65 | 26.42 | 25.65 | 26.42 | 2,441 | +1.58% |
| 2026-06-22 | 24.5 | 26.11 | 24.5 | 26.01 | 13,208 | +4.54% |
| 2026-06-18 | 24.89 | 24.89 | 24.77 | 24.88 | 5,127 | -0.60% |
| 2026-06-17 | 25.14 | 25.14 | 24.83 | 25.03 | 1,771 | +1.09% |
| 2026-06-16 | 25.34 | 25.9 | 24.76 | 24.76 | 6,449 | -1.32% |
| 2026-06-15 | 25.19 | 25.765 | 25.08 | 25.09 | 4,028 | -1.30% |
| 2026-06-12 | 25.43 | 25.49 | 25.056 | 25.42 | 1,996 | +0.43% |
| 2026-06-11 | 25.53 | 25.67 | 25.31 | 25.31 | 4,170 | -1.33% |
| 2026-06-10 | 25.69 | 25.69 | 25.65 | 25.65 | 1,334 | -1.19% |
| 2026-06-09 | 26.3 | 26.3 | 25.96 | 25.96 | 1,717 | +0.23% |
| 2026-06-08 | 26.02 | 26.31 | 25.9 | 25.9 | 5,784 | +1.45% |
| 2026-06-05 | 25.76 | 26.14 | 25.339 | 25.53 | 3,465 | -0.97% |
| 2026-06-04 | 26 | 26.064 | 25.78 | 25.78 | 1,829 | -0.31% |
| 2026-06-03 | 26.22 | 26.22 | 25.855 | 25.86 | 5,921 | -2.38% |
| 2026-06-02 | 26.74 | 26.99 | 26.49 | 26.49 | 4,763 | -0.56% |
| 2026-06-01 | 25.42 | 27.211 | 25.42 | 26.64 | 22,464 | +6.47% |
| 2026-05-29 | 26.89 | 27.74 | 24.69 | 25.02 | 63,033 | -7.40% |
| 2026-05-28 | 26.56 | 28.12 | 26.56 | 27.02 | 10,249 | -0.41% |
| 2026-05-27 | 27.32 | 27.32 | 26.896 | 27.13 | 3,668 | +0.93% |
| 2026-05-26 | 25.55 | 29.01 | 25.46 | 26.88 | 49,380 | +3.34% |
| 2026-05-22 | 26.05 | 26.1 | 25.44 | 26.01 | 8,981 | +0.31% |
| 2026-05-21 | 26.643 | 26.643 | 25.93 | 25.93 | 2,209 | -3.78% |
| 2026-05-20 | 24.695 | 27.15 | 23.95 | 26.95 | 61,042 | +9.02% |
| 2026-05-19 | 24.15 | 24.975 | 24.12 | 24.72 | 6,559 | +2.36% |
| 2026-05-18 | 25 | 25 | 24.15 | 24.15 | 11,555 | -4.13% |
| 2026-05-15 | 24.44 | 25.19 | 24.315 | 25.19 | 9,828 | +3.49% |
| 2026-05-14 | 24.98 | 24.98 | 24.34 | 24.34 | 2,968 | -1.85% |
| 2026-05-13 | 24.5 | 24.82 | 24.5 | 24.8 | 6,774 | +0.24% |