Skip to main content
AMREP Corporation (AXR)
NYSE: AXR · Real-Time Price · USD
24.89
-0.71 (-2.77%)
At close: Jun 26, 2026, 4:00 PM EDT
25.71
+0.82 (3.29%)
After-hours: Jun 26, 2026, 7:00 PM EDT

AMREP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.9627.2724.6524.8924.89-2.77%12,727
Jun 25, 202626.1726.1725.3525.6025.60-1.04%5,104
Jun 24, 202626.1426.5025.8725.8725.87-2.08%4,776
Jun 23, 202625.6526.4225.6526.4226.421.58%2,441
Jun 22, 202624.5026.1124.5026.0126.014.54%13,208
Jun 18, 202624.8924.8924.7724.8824.88-0.60%5,127
Jun 17, 202625.1425.1424.8325.0325.031.09%1,771
Jun 16, 202625.3425.9024.7624.7624.76-1.32%6,449
Jun 15, 202625.1925.7725.0825.0925.09-1.30%4,029
Jun 12, 202625.4325.4925.0625.4225.420.43%1,996
Jun 11, 202625.5325.6725.3125.3125.31-1.33%4,170
Jun 10, 202625.6925.6925.6525.6525.65-1.19%1,334
Jun 9, 202626.3026.3025.9625.9625.960.23%1,717
Jun 8, 202626.0226.3125.9025.9025.901.45%5,784
Jun 5, 202625.7626.1425.3425.5325.53-0.97%3,465
Jun 4, 202626.0026.0625.7825.7825.78-0.31%1,829
Jun 3, 202626.2226.2225.8625.8625.86-2.38%5,921
Jun 2, 202626.7426.9926.4926.4926.49-0.56%4,763
Jun 1, 202625.4227.2125.4226.6426.646.47%22,464
May 29, 202626.8927.7424.6925.0225.02-7.40%63,033
May 28, 202626.5628.1226.5627.0227.02-0.41%10,249
May 27, 202627.3227.3226.9027.1327.130.93%3,668
May 26, 202625.5529.0125.4626.8826.883.34%49,380
May 22, 202626.0526.1025.4426.0126.010.31%8,981
May 21, 202626.6426.6425.9325.9325.93-3.78%2,209
May 20, 202624.7027.1523.9526.9526.959.02%61,042
May 19, 202624.1524.9824.1224.7224.722.36%6,559
May 18, 202625.0025.0024.1524.1524.15-4.13%11,555
May 15, 202624.4425.1924.3225.1925.193.49%9,828
May 14, 202624.9824.9824.3424.3424.34-1.85%2,968
May 13, 202624.5024.8224.5024.8024.800.24%6,774
May 12, 202624.8524.8924.5124.7424.74-0.44%2,453
May 11, 202625.6525.6524.4024.8524.85-4.20%14,236
May 8, 202626.6126.6125.9425.9425.94-3.14%3,678
May 7, 202627.0527.0526.5726.7826.78-1.36%3,136
May 6, 202628.9228.9226.9627.1527.15-1.52%14,268
May 5, 202628.3728.3727.5727.5727.57-1.50%5,801
May 4, 202628.5028.5027.8127.9927.990.39%7,640
May 1, 202627.7027.9027.3627.8827.881.20%18,500
Apr 30, 202627.0327.6827.0327.5527.551.77%5,077
Apr 29, 202627.9727.9727.0727.0727.07-1.92%14,721
Apr 28, 202627.8427.9527.6027.6027.60-1.92%3,934
Apr 27, 202627.6128.5027.5028.1428.140.75%11,415
Apr 24, 202628.3628.3627.8427.9327.93-0.04%6,287
Apr 23, 202628.4128.4127.9427.9427.94-0.14%19,762
Apr 22, 202628.0128.2027.8227.9827.98-0.14%2,453
Apr 21, 202627.4128.2127.4128.0228.022.75%6,110
Apr 20, 202626.9327.5626.9327.2727.27-13,673
Apr 17, 202626.8127.8526.5127.2727.271.30%11,238
Apr 16, 202627.3628.1126.7926.9226.92-2.43%15,747
Apr 15, 202628.2028.3026.3727.5927.59-2.16%23,127
Apr 14, 202627.4128.7927.1028.2028.201.88%44,353
Apr 13, 202626.7527.7425.9327.6827.681.88%10,205
Apr 10, 202627.6027.6026.6727.1727.17-1.91%7,105
Apr 9, 202626.6727.8425.7527.7027.703.13%17,674
Apr 8, 202627.2127.9226.2926.8626.862.44%11,817
Apr 7, 202626.9027.3025.7126.2226.22-3.18%16,909
Apr 6, 202627.8027.9026.5527.0827.08-2.80%7,480
Apr 2, 202627.8828.4427.5527.8627.86-0.68%4,997
Apr 1, 202627.8428.6327.7128.0528.05-0.28%13,483
Mar 31, 202627.6928.1927.1228.1328.131.37%12,260
Mar 30, 202626.0927.9126.0927.7527.757.14%16,892
Mar 27, 202626.7326.9025.4925.9025.90-3.86%16,855
Mar 26, 202627.4827.6424.1226.9426.94-3.72%21,311
Mar 25, 202628.4028.5027.9827.9827.98-0.67%3,128
Mar 24, 202628.1928.5728.0828.1728.170.14%20,486
Mar 23, 202628.1628.9727.7328.1328.134.19%21,030
Mar 20, 202628.2528.2527.0027.0027.00-4.05%10,467
Mar 19, 202628.1428.2027.4328.1428.14-0.21%6,345
Mar 18, 202628.9228.9227.3128.2028.20-0.67%12,844
Mar 17, 202629.0029.0028.1428.3928.390.50%29,120
Mar 16, 202625.6428.5725.5928.2528.2515.64%51,665
Mar 13, 202624.4324.9924.4324.4324.434.36%1,731
Mar 12, 202623.2823.6223.0223.4123.41-0.72%2,525
Mar 11, 202623.7424.4323.5823.5823.58-1.21%2,866
Mar 10, 202624.0024.0023.5623.8723.87-1.61%1,868
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%11,120
Feb 27, 202625.1926.3924.3925.2625.260.56%8,405
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%7,132
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%10,662
Feb 13, 202624.3624.3623.6223.6923.69-3,906
Feb 12, 202622.9424.3522.9423.6923.690.51%9,305
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