AMREP Corporation AXR
20.93 USD -0.19 (-0.92%)
Regular-session close
20.93 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
19.52 Day range 20.93
18.80 52-week range 28.39
- YTD
- +11.31%
- 1 year
- -2.72%
AXR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.82 | 20.93 | 20.65 | 20.93 | -0.19 | -0.90% | 2,981 |
| Nov 12, 2026 | 21.24 | 21.97 | 20.92 | 21.12 | -0.32 | -1.49% | 1,800 |
| Nov 11, 2026 | 20.71 | 21.72 | 20.71 | 21.44 | +0.15 | +0.70% | 1,100 |
| Nov 10, 2026 | 21.62 | 21.62 | 21.29 | 21.29 | -0.13 | -0.61% | 2,000 |
| Nov 9, 2026 | 21.44 | 21.60 | 21.40 | 21.42 | -0.03 | -0.14% | 1,600 |
| Nov 6, 2026 | 21.00 | 21.45 | 20.75 | 21.45 | +0.33 | +1.56% | 1,000 |
| Nov 5, 2026 | 21.15 | 21.30 | 21.05 | 21.12 | -0.18 | -0.85% | 11,700 |
| Nov 4, 2026 | 21.35 | 21.35 | 21.30 | 21.30 | +0.42 | +2.01% | 2,300 |
| Nov 3, 2026 | 20.78 | 21.08 | 20.78 | 20.88 | +0.36 | +1.75% | 5,900 |
| Nov 2, 2026 | 21.20 | 21.20 | 20.33 | 20.52 | -0.35 | -1.68% | 7,200 |
| Oct 30, 2026 | 20.90 | 21.08 | 20.59 | 20.87 | -0.24 | -1.14% | 3,600 |
| Oct 29, 2026 | 20.77 | 21.34 | 20.77 | 21.11 | +0.13 | +0.62% | 4,100 |
| Oct 28, 2026 | 21.42 | 21.42 | 20.98 | 20.98 | -0.01 | -0.05% | 4,900 |
| Oct 27, 2026 | 20.66 | 21.55 | 20.50 | 20.99 | +0.40 | +1.94% | 3,700 |
| Oct 26, 2026 | 20.45 | 20.75 | 20.45 | 20.59 | -0.34 | -1.62% | 2,400 |
| Oct 23, 2026 | 20.71 | 21.17 | 20.42 | 20.93 | +0.02 | +0.10% | 8,400 |
| Oct 22, 2026 | 20.24 | 21.37 | 20.24 | 20.91 | +0.59 | +2.90% | 8,100 |
| Oct 21, 2026 | 20.32 | 20.43 | 19.56 | 20.32 | +0.20 | +0.99% | 6,700 |
| Oct 20, 2026 | 19.46 | 20.35 | 19.46 | 20.12 | +0.54 | +2.76% | 11,600 |
| Oct 19, 2026 | 19.61 | 19.86 | 19.50 | 19.58 | -0.10 | -0.51% | 10,100 |
| Oct 16, 2026 | 20.93 | 20.93 | 19.68 | 19.68 | -0.56 | -2.77% | 8,800 |
| Oct 15, 2026 | 20.00 | 20.91 | 20.00 | 20.24 | -0.21 | -1.03% | 14,700 |
| Oct 14, 2026 | 20.24 | 20.57 | 20.11 | 20.45 | +0.05 | +0.25% | 12,100 |
| Oct 13, 2026 | 20.24 | 20.72 | 20.24 | 20.40 | +0.10 | +0.49% | 2,200 |
| Oct 12, 2026 | 20.56 | 20.93 | 20.30 | 20.30 | -0.42 | -2.03% | 8,600 |
| Oct 9, 2026 | 20.74 | 20.74 | 20.42 | 20.72 | 0.00 | 0.00% | 6,900 |
| Oct 8, 2026 | 21.33 | 21.42 | 20.43 | 20.72 | +0.12 | +0.58% | 7,900 |
| Oct 7, 2026 | 21.66 | 21.66 | 20.60 | 20.60 | -0.54 | -2.55% | 20,900 |
| Oct 6, 2026 | 20.99 | 21.14 | 20.63 | 21.14 | -0.04 | -0.19% | 5,200 |
| Oct 5, 2026 | 21.34 | 21.42 | 21.18 | 21.18 | -0.36 | -1.67% | 6,000 |
| Oct 2, 2026 | 21.79 | 21.89 | 21.29 | 21.54 | -0.39 | -1.78% | 4,100 |
| Oct 1, 2026 | 22.37 | 22.37 | 21.65 | 21.93 | -0.59 | -2.62% | 7,000 |
| Sep 30, 2026 | 22.57 | 23.35 | 22.11 | 22.52 | +0.03 | +0.13% | 20,800 |
| Sep 29, 2026 | 22.29 | 23.00 | 22.14 | 22.49 | +0.21 | +0.94% | 28,700 |
| Sep 28, 2026 | 22.16 | 22.40 | 22.16 | 22.28 | -0.09 | -0.40% | 1,900 |
| Sep 25, 2026 | 22.55 | 22.90 | 21.60 | 22.37 | -0.26 | -1.15% | 4,700 |
| Sep 24, 2026 | 22.65 | 22.81 | 22.34 | 22.63 | -0.28 | -1.22% | 13,600 |
| Sep 23, 2026 | 22.46 | 23.02 | 22.00 | 22.91 | +0.31 | +1.37% | 10,700 |
| Sep 22, 2026 | 22.62 | 22.62 | 22.10 | 22.60 | -0.25 | -1.09% | 4,400 |
| Sep 21, 2026 | 22.63 | 22.98 | 22.40 | 22.85 | +0.23 | +1.02% | 4,400 |
| Sep 18, 2026 | 22.34 | 23.13 | 22.34 | 22.62 | -0.68 | -2.92% | 24,300 |
| Sep 17, 2026 | 22.73 | 23.51 | 22.00 | 23.30 | +0.82 | +3.65% | 15,700 |
| Sep 16, 2026 | 22.90 | 23.06 | 21.98 | 22.48 | -0.25 | -1.10% | 14,800 |
| Sep 15, 2026 | 22.26 | 23.25 | 21.98 | 22.73 | -0.07 | -0.31% | 14,400 |
| Sep 14, 2026 | 22.00 | 23.39 | 21.32 | 22.80 | -0.14 | -0.61% | 15,200 |
| Sep 11, 2026 | 23.21 | 23.21 | 22.70 | 22.94 | -0.03 | -0.13% | 13,900 |
| Sep 10, 2026 | 22.95 | 23.20 | 22.72 | 22.97 | +0.01 | +0.04% | 5,500 |
| Sep 9, 2026 | 22.95 | 23.71 | 22.95 | 22.96 | -0.05 | -0.22% | 3,400 |
| Sep 8, 2026 | 23.02 | 24.07 | 22.82 | 23.01 | -0.13 | -0.56% | 11,000 |
| Sep 4, 2026 | 22.75 | 23.14 | 22.75 | 23.14 | +0.18 | +0.78% | 2,300 |
| Sep 3, 2026 | 23.08 | 23.08 | 22.94 | 22.96 | +0.10 | +0.44% | 5,200 |
| Sep 2, 2026 | 22.75 | 23.00 | 22.75 | 22.86 | -0.05 | -0.22% | 4,800 |
| Sep 1, 2026 | 22.91 | 23.06 | 22.90 | 22.91 | -0.22 | -0.95% | 1,400 |
| Aug 31, 2026 | 22.97 | 23.44 | 22.79 | 23.13 | +0.05 | +0.22% | 2,000 |
| Aug 28, 2026 | 22.80 | 23.33 | 22.80 | 23.08 | +0.13 | +0.57% | 900 |
| Aug 27, 2026 | 22.99 | 22.99 | 22.66 | 22.95 | -0.10 | -0.43% | 6,400 |
| Aug 26, 2026 | 22.90 | 23.08 | 22.64 | 23.05 | +0.05 | +0.22% | 2,900 |
| Aug 25, 2026 | 22.97 | 23.37 | 22.93 | 23.00 | +0.05 | +0.22% | 3,800 |
| Aug 24, 2026 | 23.20 | 23.20 | 22.70 | 22.95 | -0.05 | -0.22% | 7,700 |
| Aug 21, 2026 | 23.31 | 23.44 | 22.25 | 23.00 | -0.25 | -1.08% | 30,200 |
| Aug 20, 2026 | 23.25 | 23.38 | 23.10 | 23.25 | 0.00 | 0.00% | 5,600 |
| Aug 19, 2026 | 23.15 | 23.32 | 23.09 | 23.25 | +0.40 | +1.75% | 13,000 |
| Aug 18, 2026 | 22.80 | 23.35 | 22.80 | 22.85 | +0.10 | +0.44% | 2,200 |
| Aug 17, 2026 | 22.70 | 23.44 | 22.70 | 22.75 | +0.24 | +1.07% | 9,000 |
| Aug 14, 2026 | 22.32 | 22.73 | 21.69 | 22.51 | +0.32 | +1.44% | 2,500 |
65 days, newest first. Daily bars as drawn on the AXR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.