AMREP Corporation (AXR)
NYSE: AXR · Real-Time Price · USD
27.60
-0.54 (-1.92%)
Apr 28, 2026, 4:00 PM EDT - Market closed
AMREP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.84 | 27.95 | 27.60 | 27.60 | 27.60 | -1.92% | 3,934 |
| Apr 27, 2026 | 27.61 | 28.50 | 27.50 | 28.14 | 28.14 | 0.75% | 11,415 |
| Apr 24, 2026 | 28.36 | 28.36 | 27.84 | 27.93 | 27.93 | -0.04% | 6,282 |
| Apr 23, 2026 | 28.41 | 28.41 | 27.94 | 27.94 | 27.94 | -0.14% | 19,762 |
| Apr 22, 2026 | 28.01 | 28.20 | 27.82 | 27.98 | 27.98 | -0.14% | 2,373 |
| Apr 21, 2026 | 27.41 | 28.21 | 27.41 | 28.02 | 28.02 | 2.75% | 6,110 |
| Apr 20, 2026 | 26.93 | 27.56 | 26.93 | 27.27 | 27.27 | - | 13,673 |
| Apr 17, 2026 | 26.81 | 27.85 | 26.51 | 27.27 | 27.27 | 1.30% | 11,238 |
| Apr 16, 2026 | 27.36 | 28.11 | 26.79 | 26.92 | 26.92 | -2.43% | 15,747 |
| Apr 15, 2026 | 28.20 | 28.30 | 26.37 | 27.59 | 27.59 | -2.16% | 23,127 |
| Apr 14, 2026 | 27.41 | 28.79 | 27.10 | 28.20 | 28.20 | 1.88% | 44,353 |
| Apr 13, 2026 | 26.75 | 27.74 | 25.93 | 27.68 | 27.68 | 1.88% | 10,205 |
| Apr 10, 2026 | 27.60 | 27.60 | 26.67 | 27.17 | 27.17 | -1.91% | 7,105 |
| Apr 9, 2026 | 26.67 | 27.84 | 25.75 | 27.70 | 27.70 | 3.13% | 17,674 |
| Apr 8, 2026 | 27.21 | 27.92 | 26.29 | 26.86 | 26.86 | 2.44% | 11,807 |
| Apr 7, 2026 | 26.90 | 27.30 | 25.71 | 26.22 | 26.22 | -3.18% | 16,909 |
| Apr 6, 2026 | 27.80 | 27.90 | 26.55 | 27.08 | 27.08 | -2.80% | 7,478 |
| Apr 2, 2026 | 27.88 | 28.44 | 27.55 | 27.86 | 27.86 | -0.68% | 4,990 |
| Apr 1, 2026 | 27.84 | 28.63 | 27.71 | 28.05 | 28.05 | -0.28% | 13,483 |
| Mar 31, 2026 | 27.69 | 28.19 | 27.12 | 28.13 | 28.13 | 1.37% | 12,247 |
| Mar 30, 2026 | 26.09 | 27.91 | 26.09 | 27.75 | 27.75 | 7.14% | 16,883 |
| Mar 27, 2026 | 26.73 | 26.90 | 25.49 | 25.90 | 25.90 | -3.86% | 13,234 |
| Mar 26, 2026 | 27.48 | 27.64 | 24.12 | 26.94 | 26.94 | -3.72% | 21,311 |
| Mar 25, 2026 | 28.40 | 28.50 | 27.98 | 27.98 | 27.98 | -0.67% | 3,128 |
| Mar 24, 2026 | 28.19 | 28.57 | 28.08 | 28.17 | 28.17 | 0.14% | 20,486 |
| Mar 23, 2026 | 28.16 | 28.97 | 27.73 | 28.13 | 28.13 | 4.19% | 21,030 |
| Mar 20, 2026 | 28.25 | 28.25 | 27.00 | 27.00 | 27.00 | -4.05% | 10,467 |
| Mar 19, 2026 | 28.14 | 28.20 | 27.43 | 28.14 | 28.14 | -0.21% | 6,189 |
| Mar 18, 2026 | 28.92 | 28.92 | 27.31 | 28.20 | 28.20 | -0.67% | 12,844 |
| Mar 17, 2026 | 29.00 | 29.00 | 28.14 | 28.39 | 28.39 | 0.50% | 28,224 |
| Mar 16, 2026 | 25.64 | 28.57 | 25.59 | 28.25 | 28.25 | 15.64% | 51,450 |
| Mar 13, 2026 | 24.43 | 24.99 | 24.43 | 24.43 | 24.43 | 4.36% | 1,731 |
| Mar 12, 2026 | 23.28 | 23.62 | 23.02 | 23.41 | 23.41 | -0.72% | 2,525 |
| Mar 11, 2026 | 23.74 | 24.43 | 23.58 | 23.58 | 23.58 | -1.21% | 2,866 |
| Mar 10, 2026 | 24.00 | 24.00 | 23.56 | 23.87 | 23.87 | -1.61% | 1,868 |
| Mar 9, 2026 | 24.24 | 24.26 | 23.81 | 24.26 | 24.26 | -1.38% | 2,532 |
| Mar 6, 2026 | 24.43 | 24.80 | 24.34 | 24.60 | 24.60 | -1.64% | 2,564 |
| Mar 5, 2026 | 25.79 | 25.80 | 24.70 | 25.01 | 25.01 | -2.65% | 3,048 |
| Mar 4, 2026 | 25.69 | 25.69 | 25.16 | 25.69 | 25.69 | 1.02% | 2,858 |
| Mar 3, 2026 | 26.20 | 26.50 | 25.43 | 25.43 | 25.43 | -3.38% | 2,404 |
| Mar 2, 2026 | 24.66 | 26.68 | 24.66 | 26.32 | 26.32 | 4.20% | 11,119 |
| Feb 27, 2026 | 25.19 | 26.39 | 24.39 | 25.26 | 25.26 | 0.56% | 8,365 |
| Feb 26, 2026 | 25.65 | 26.25 | 24.84 | 25.12 | 25.12 | -4.16% | 9,802 |
| Feb 25, 2026 | 27.19 | 27.19 | 25.65 | 26.21 | 26.21 | -2.53% | 12,269 |
| Feb 24, 2026 | 27.10 | 27.30 | 26.50 | 26.89 | 26.89 | -0.63% | 7,131 |
| Feb 23, 2026 | 27.00 | 27.70 | 26.64 | 27.06 | 27.06 | -0.40% | 16,215 |
| Feb 20, 2026 | 26.50 | 27.17 | 26.11 | 27.17 | 27.17 | 3.27% | 4,245 |
| Feb 19, 2026 | 26.06 | 26.50 | 25.91 | 26.31 | 26.31 | 0.23% | 5,277 |
| Feb 18, 2026 | 25.04 | 27.73 | 24.29 | 26.25 | 26.25 | 6.19% | 8,200 |
| Feb 17, 2026 | 23.77 | 25.94 | 23.75 | 24.72 | 24.72 | 4.35% | 10,661 |
| Feb 13, 2026 | 24.36 | 24.36 | 23.62 | 23.69 | 23.69 | - | 3,853 |
| Feb 12, 2026 | 22.94 | 24.35 | 22.94 | 23.69 | 23.69 | 0.51% | 9,195 |
| Feb 11, 2026 | 22.57 | 24.00 | 22.33 | 23.57 | 23.57 | 4.66% | 5,143 |
| Feb 10, 2026 | 21.09 | 23.59 | 20.51 | 22.52 | 22.52 | 8.53% | 14,233 |
| Feb 9, 2026 | 20.88 | 21.00 | 20.75 | 20.75 | 20.75 | -1.00% | 1,826 |
| Feb 6, 2026 | 20.84 | 21.20 | 20.84 | 20.96 | 20.96 | 1.75% | 1,428 |
| Feb 5, 2026 | 20.46 | 20.70 | 20.42 | 20.60 | 20.60 | -1.25% | 1,622 |
| Feb 4, 2026 | 20.44 | 20.86 | 20.44 | 20.86 | 20.86 | 2.20% | 2,359 |
| Feb 3, 2026 | 20.41 | 20.58 | 20.41 | 20.41 | 20.41 | -0.73% | 2,207 |
| Feb 2, 2026 | 20.75 | 20.75 | 20.45 | 20.56 | 20.56 | -1.06% | 2,191 |
| Jan 30, 2026 | 21.35 | 21.35 | 20.78 | 20.78 | 20.78 | -3.08% | 1,217 |
| Jan 29, 2026 | 21.14 | 21.62 | 21.06 | 21.44 | 21.44 | 1.18% | 1,813 |
| Jan 28, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 1.83% | 1,735 |
| Jan 27, 2026 | 21.22 | 21.71 | 20.75 | 20.81 | 20.81 | -0.34% | 3,725 |
| Jan 26, 2026 | 20.88 | 21.01 | 20.88 | 20.88 | 20.88 | 0.48% | 2,283 |
| Jan 23, 2026 | 20.75 | 20.78 | 20.75 | 20.78 | 20.78 | -0.86% | 1,115 |
| Jan 22, 2026 | 20.95 | 20.96 | 20.84 | 20.96 | 20.96 | 0.91% | 1,247 |
| Jan 21, 2026 | 20.82 | 21.04 | 20.70 | 20.77 | 20.77 | -0.24% | 3,690 |
| Jan 20, 2026 | 21.76 | 21.76 | 20.43 | 20.82 | 20.82 | -4.89% | 2,361 |
| Jan 16, 2026 | 21.50 | 21.89 | 21.50 | 21.89 | 21.89 | 2.29% | 3,096 |
| Jan 15, 2026 | 21.51 | 21.60 | 21.40 | 21.40 | 21.40 | -1.56% | 1,464 |
| Jan 14, 2026 | 21.70 | 21.74 | 21.27 | 21.74 | 21.74 | 0.37% | 2,313 |
| Jan 13, 2026 | 21.50 | 21.66 | 21.50 | 21.66 | 21.66 | -0.23% | 8,264 |
| Jan 12, 2026 | 21.09 | 21.77 | 21.09 | 21.71 | 21.71 | 1.88% | 3,569 |
| Jan 9, 2026 | 19.81 | 21.31 | 19.70 | 21.31 | 21.31 | 8.23% | 6,521 |
| Jan 8, 2026 | 19.09 | 19.70 | 19.09 | 19.69 | 19.69 | 2.34% | 5,307 |
| Jan 7, 2026 | 19.03 | 19.26 | 18.38 | 19.24 | 19.24 | 1.53% | 5,925 |
| Jan 6, 2026 | 19.00 | 19.41 | 18.88 | 18.95 | 18.95 | -0.11% | 8,387 |
| Jan 5, 2026 | 19.44 | 19.44 | 18.87 | 18.97 | 18.97 | -0.78% | 5,335 |
| Jan 2, 2026 | 18.81 | 19.28 | 18.81 | 19.12 | 19.12 | 1.70% | 1,605 |
| Dec 31, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.31% | 1,150 |
| Dec 30, 2025 | 18.91 | 19.33 | 18.91 | 19.05 | 19.05 | 0.85% | 3,485 |
| Dec 29, 2025 | 18.85 | 19.06 | 18.84 | 18.89 | 18.89 | 0.21% | 1,380 |
| Dec 26, 2025 | 19.00 | 19.03 | 18.75 | 18.85 | 18.85 | -0.79% | 4,003 |
| Dec 24, 2025 | 19.00 | 19.07 | 19.00 | 19.00 | 19.00 | - | 1,558 |
| Dec 23, 2025 | 19.00 | 19.00 | 18.39 | 19.00 | 19.00 | 0.53% | 10,909 |
| Dec 22, 2025 | 18.90 | 19.69 | 18.69 | 18.90 | 18.90 | - | 7,115 |
| Dec 19, 2025 | 19.39 | 20.36 | 18.87 | 18.90 | 18.90 | -2.22% | 10,603 |
| Dec 18, 2025 | 19.29 | 19.34 | 18.80 | 19.33 | 19.33 | 0.16% | 12,559 |
| Dec 17, 2025 | 20.07 | 20.09 | 18.77 | 19.30 | 19.30 | 0.47% | 10,023 |
| Dec 16, 2025 | 18.92 | 20.21 | 18.68 | 19.21 | 19.21 | -0.21% | 11,977 |
| Dec 15, 2025 | 19.68 | 19.75 | 17.61 | 19.25 | 19.25 | -4.51% | 49,782 |
| Dec 12, 2025 | 20.92 | 20.92 | 20.16 | 20.16 | 20.16 | -4.09% | 4,171 |
| Dec 11, 2025 | 20.43 | 21.67 | 20.26 | 21.02 | 21.02 | 3.29% | 13,240 |
| Dec 10, 2025 | 20.20 | 21.17 | 20.20 | 20.35 | 20.35 | 1.65% | 13,482 |
| Dec 9, 2025 | 20.90 | 21.16 | 20.01 | 20.02 | 20.02 | -4.03% | 10,991 |
| Dec 8, 2025 | 21.59 | 21.64 | 20.86 | 20.86 | 20.86 | -3.02% | 4,907 |
| Dec 5, 2025 | 23.52 | 23.52 | 21.10 | 21.51 | 21.51 | - | 11,036 |
| Dec 4, 2025 | 22.04 | 22.51 | 21.51 | 21.51 | 21.51 | -2.36% | 2,681 |
| Dec 3, 2025 | 21.62 | 22.04 | 21.50 | 22.03 | 22.03 | 2.18% | 3,204 |