Skip to main content
AMREP Corporation (AXR)
NYSE: AXR · Real-Time Price · USD
24.26
-0.34 (-1.38%)
At close: Mar 9, 2026, 4:00 PM EDT
24.26
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:30 PM EDT

AMREP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.2424.2623.8124.2624.26-1.38%2,532
Mar 6, 202624.4324.8024.3424.6024.60-1.64%2,564
Mar 5, 202625.7925.8024.7025.0125.01-2.65%3,048
Mar 4, 202625.6925.6925.1625.6925.691.02%2,858
Mar 3, 202626.2026.5025.4325.4325.43-3.38%2,404
Mar 2, 202624.6626.6824.6626.3226.324.20%11,119
Feb 27, 202625.1926.3924.3925.2625.260.56%8,365
Feb 26, 202625.6526.2524.8425.1225.12-4.16%9,802
Feb 25, 202627.1927.1925.6526.2126.21-2.53%12,269
Feb 24, 202627.1027.3026.5026.8926.89-0.63%7,131
Feb 23, 202627.0027.7026.6427.0627.06-0.40%16,215
Feb 20, 202626.5027.1726.1127.1727.173.27%4,245
Feb 19, 202626.0626.5025.9126.3126.310.23%5,277
Feb 18, 202625.0427.7324.2926.2526.256.19%8,200
Feb 17, 202623.7725.9423.7524.7224.724.35%10,661
Feb 13, 202624.3624.3623.6223.6923.69-3,853
Feb 12, 202622.9424.3522.9423.6923.690.51%9,195
Feb 11, 202622.5724.0022.3323.5723.574.66%5,143
Feb 10, 202621.0923.5920.5122.5222.528.53%14,233
Feb 9, 202620.8821.0020.7520.7520.75-1.00%1,826
Feb 6, 202620.8421.2020.8420.9620.961.75%1,428
Feb 5, 202620.4620.7020.4220.6020.60-1.25%1,622
Feb 4, 202620.4420.8620.4420.8620.862.20%2,359
Feb 3, 202620.4120.5820.4120.4120.41-0.73%2,207
Feb 2, 202620.7520.7520.4520.5620.56-1.06%2,191
Jan 30, 202621.3521.3520.7820.7820.78-3.08%1,217
Jan 29, 202621.1421.6221.0621.4421.441.18%1,813
Jan 28, 202621.1921.1921.1921.1921.191.83%1,735
Jan 27, 202621.2221.7120.7520.8120.81-0.34%3,725
Jan 26, 202620.8821.0120.8820.8820.880.48%2,283
Jan 23, 202620.7520.7820.7520.7820.78-0.86%1,115
Jan 22, 202620.9520.9620.8420.9620.960.91%1,247
Jan 21, 202620.8221.0420.7020.7720.77-0.24%3,690
Jan 20, 202621.7621.7620.4320.8220.82-4.89%2,361
Jan 16, 202621.5021.8921.5021.8921.892.29%3,096
Jan 15, 202621.5121.6021.4021.4021.40-1.56%1,464
Jan 14, 202621.7021.7421.2721.7421.740.37%2,313
Jan 13, 202621.5021.6621.5021.6621.66-0.23%8,264
Jan 12, 202621.0921.7721.0921.7121.711.88%3,569
Jan 9, 202619.8121.3119.7021.3121.318.23%6,521
Jan 8, 202619.0919.7019.0919.6919.692.34%5,307
Jan 7, 202619.0319.2618.3819.2419.241.53%5,925
Jan 6, 202619.0019.4118.8818.9518.95-0.11%8,387
Jan 5, 202619.4419.4418.8718.9718.97-0.78%5,335
Jan 2, 202618.8119.2818.8119.1219.121.70%1,605
Dec 31, 202518.8018.8018.8018.8018.80-1.31%1,150
Dec 30, 202518.9119.3318.9119.0519.050.85%3,485
Dec 29, 202518.8519.0618.8418.8918.890.21%1,380
Dec 26, 202519.0019.0318.7518.8518.85-0.79%4,003
Dec 24, 202519.0019.0719.0019.0019.00-1,558
Dec 23, 202519.0019.0018.3919.0019.000.53%10,909
Dec 22, 202518.9019.6918.6918.9018.90-7,115
Dec 19, 202519.3920.3618.8718.9018.90-2.22%10,603
Dec 18, 202519.2919.3418.8019.3319.330.16%12,559
Dec 17, 202520.0720.0918.7719.3019.300.47%10,023
Dec 16, 202518.9220.2118.6819.2119.21-0.21%11,977
Dec 15, 202519.6819.7517.6119.2519.25-4.51%49,782
Dec 12, 202520.9220.9220.1620.1620.16-4.09%4,171
Dec 11, 202520.4321.6720.2621.0221.023.29%13,240
Dec 10, 202520.2021.1720.2020.3520.351.65%13,482
Dec 9, 202520.9021.1620.0120.0220.02-4.03%10,991
Dec 8, 202521.5921.6420.8620.8620.86-3.02%4,907
Dec 5, 202523.5223.5221.1021.5121.51-11,036
Dec 4, 202522.0422.5121.5121.5121.51-2.36%2,681
Dec 3, 202521.6222.0421.5022.0322.032.18%3,204
Dec 2, 202521.7821.8421.5021.5621.56-2.00%3,650
Dec 1, 202521.8022.0521.5022.0022.00-0.23%2,228
Nov 28, 202522.0522.0521.9622.0522.051.66%521
Nov 26, 202521.9822.5521.6521.6921.690.18%6,365
Nov 25, 202519.6921.7519.6921.6521.650.56%2,494
Nov 24, 202521.0221.5320.9821.5321.533.56%8,592
Nov 21, 202520.2821.0820.2720.7920.791.66%5,376
Nov 20, 202520.3721.3220.0020.4520.450.10%4,538
Nov 19, 202519.7120.4919.7120.4320.433.65%9,454
Nov 18, 202519.9320.4919.7119.7119.71-1.40%3,095
Nov 17, 202520.2020.7019.6519.9919.99-1.28%16,919
Nov 14, 202521.5121.9319.9920.2520.25-5.86%15,622
Nov 13, 202521.6021.6021.2821.5121.511.46%2,430
Nov 12, 202522.6322.6320.8721.2021.20-3.55%6,627
Nov 11, 202521.8522.4521.8521.9821.980.59%2,566
Nov 10, 202521.4121.8521.4121.8521.854.30%2,690
Nov 7, 202520.3021.3020.3020.9520.952.15%16,685
Nov 6, 202520.9921.4920.3220.5120.51-2.01%5,067
Nov 5, 202521.1421.3920.7020.9320.930.58%9,394
Nov 4, 202521.5523.2720.7320.8120.81-3.70%8,604
Nov 3, 202521.6421.7121.3021.6121.610.61%2,336
Oct 31, 202522.3222.7021.4821.4821.48-3.46%4,795
Oct 30, 202522.8022.8022.2522.2522.25-3.60%2,688
Oct 29, 202523.3723.7123.0823.0823.08-0.99%5,660
Oct 28, 202523.4023.8023.3123.3123.31-0.13%4,916
Oct 27, 202523.9423.9422.9823.3423.34-2.63%3,725
Oct 24, 202523.7024.0822.5923.9723.972.04%7,845
Oct 23, 202523.1523.8022.3423.4923.492.89%27,758
Oct 22, 202524.1124.1622.8322.8322.83-4.88%14,302
Oct 21, 202523.9124.2523.7624.0024.00-0.54%4,717
Oct 20, 202523.9324.7023.9324.1324.130.25%6,170
Oct 17, 202523.8324.4423.8324.0724.071.13%5,069
Oct 16, 202525.6025.8923.8023.8023.80-4.72%12,777
Oct 15, 202524.9225.4824.1124.9824.981.09%6,429
Oct 14, 202523.5024.9923.5024.7124.714.53%12,028