Skip to main content
AMREP Corporation (AXR)
NYSE: AXR · Real-Time Price · USD
21.51
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

AMREP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%3,201
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
Oct 13, 202523.3424.5723.3423.6423.640.85%3,607
Oct 10, 202524.3824.3823.4423.4423.44-2.98%5,690
Oct 9, 202523.3224.5323.2524.1624.164.36%9,011
Oct 8, 202523.0023.3323.0023.1523.15-0.43%11,815
Oct 7, 202523.5023.5523.2523.2523.25-0.85%2,911
Oct 6, 202523.6323.9223.4523.4523.45-1.43%2,826
Oct 3, 202523.2323.8423.2323.7923.792.10%6,725
Oct 2, 202523.9824.3123.2823.3023.30-2.35%4,378
Oct 1, 202523.8524.5223.6923.8623.86-0.25%4,468
Sep 30, 202524.3024.4023.9223.9223.92-1.44%3,518
Sep 29, 202524.3824.6123.7324.2724.27-1.82%12,849
Sep 26, 202524.9425.3023.6824.7224.720.37%18,732
Sep 25, 202525.9626.5524.3424.6324.63-6.03%10,425
Sep 24, 202526.4926.5825.6626.2126.21-1.72%9,542
Sep 23, 202526.8827.0526.6726.6726.67-0.71%4,518
Sep 22, 202527.4328.4026.5526.8626.86-2.68%9,651
Sep 19, 202528.2428.7126.9127.6027.60-1.81%22,650
Sep 18, 202525.5728.1125.4528.1128.1111.99%27,134
Sep 17, 202525.6325.6324.6325.1025.10-1.41%18,823
Sep 16, 202524.2325.8324.2025.4625.466.39%12,175
Sep 15, 202523.7324.2823.7323.9323.931.06%11,061
Sep 12, 202522.3524.9922.3523.6823.686.43%26,729
Sep 11, 202521.9122.4121.7922.2522.252.02%16,815
Sep 10, 202521.8023.1221.7521.8121.814.45%8,431
Sep 9, 202521.5021.8620.5720.8820.88-2.93%20,567
Sep 8, 202521.1021.7721.1021.5121.512.14%5,964
Sep 5, 202520.9922.3520.5521.0621.061.30%26,533
Sep 4, 202521.6221.7819.9420.7920.791.41%16,781
Sep 3, 202520.4821.3920.4820.5020.50-0.87%21,563
Sep 2, 202521.5022.9820.1320.6820.68-3.68%20,012
Aug 29, 202522.1722.2021.4721.4721.47-3.72%13,186
Aug 28, 202522.3922.4522.3022.3022.301.13%3,526
Aug 27, 202521.8722.9121.6022.0522.05-8,510
Aug 26, 202522.0422.3621.6022.0522.050.55%5,491
Aug 25, 202522.3722.3721.7021.9321.93-1.97%6,038
Aug 22, 202522.6022.6022.0522.3722.370.13%6,108
Aug 21, 202522.3722.4821.8522.3422.34-0.36%4,071
Aug 20, 202521.8522.4821.8522.4222.422.47%5,577
Aug 19, 202521.5622.5221.5621.8821.881.81%5,476
Aug 18, 202521.4921.4921.4521.4921.49-0.28%1,193
Aug 15, 202522.0422.0421.5421.5521.55-3.19%2,792
Aug 14, 202522.2622.2622.2622.2622.26-1.72%579
Aug 13, 202522.3222.6522.3222.6522.652.95%2,973
Aug 12, 202522.2022.2021.9422.0022.00-2,951
Aug 11, 202522.1622.4022.0022.0022.00-0.63%3,970
Aug 8, 202522.2822.4222.0022.1422.140.64%3,814
Aug 7, 202522.5822.5821.7922.0022.00-1.03%20,691
Aug 6, 202522.5522.6922.1022.2322.23-0.27%6,973
Aug 5, 202523.4423.4622.0022.2922.29-5.63%11,029
Aug 4, 202522.1023.6222.1023.6223.627.36%10,006
Aug 1, 202522.2522.7021.4922.0022.00-1.12%27,142
Jul 31, 202522.3122.5222.0022.2522.25-0.22%19,142
Jul 30, 202522.1522.5522.1022.3022.300.27%21,594
Jul 29, 202522.4622.5922.1022.2422.24-0.04%26,547
Jul 28, 202522.9023.5022.2522.2522.25-6.24%8,846
Jul 25, 202523.0923.7323.0923.7323.731.98%2,966
Jul 24, 202523.3823.6722.7623.2723.27-0.43%5,411
Jul 23, 202522.3523.9122.1023.3723.376.71%4,279
Jul 22, 202521.8522.2521.6821.9021.901.15%4,133
Jul 21, 202521.4222.1021.4221.6521.65-0.46%4,718
Jul 18, 202522.0622.0621.7521.7521.75-1.41%2,916
Jul 17, 202522.9923.4022.0622.0622.06-3.88%9,901