Dark

AXR
AMREP Corporation
stock NYSE

At Close

Feb 6, 2026 3:54:30 PM EST

21.20USD+2.888%(+0.60)1,428

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-20.60)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-06	20.8400	21.1950	20.8400	20.9600	+1.748%	1,428	0.000%
2026-02-05	20.4600	20.7000	20.4200	20.6000	-1.246%	1,622	+1.748%
2026-02-04	20.4400	20.8600	20.4400	20.8600	+2.205%	2,359	+0.479%
2026-02-03	20.4100	20.5751	20.4100	20.4100	-0.730%	2,207	+2.695%
2026-02-02	20.7500	20.7500	20.4500	20.5600	-1.059%	2,191	+1.946%
2026-01-30	21.3500	21.3500	20.7800	20.7800	-3.078%	1,217	+0.866%
2026-01-29	21.1400	21.6186	21.0545	21.4400	+1.180%	1,813	-2.239%
2026-01-28	21.1900	21.1900	21.1900	21.1900	+1.826%	1,735	-1.085%
2026-01-27	21.2200	21.7100	20.7500	20.8100	-0.335%	3,725	+0.721%
2026-01-26	20.8800	21.0100	20.8800	20.8800	+0.481%	2,283	+0.383%
2026-01-23	20.7500	20.7800	20.7500	20.7800	-0.859%	1,115	+0.866%
2026-01-22	20.9500	20.9600	20.8400	20.9600	+0.915%	1,247	0.000%
2026-01-21	20.8200	21.0400	20.7000	20.7700	-0.240%	3,690	+0.915%
2026-01-20	21.7600	21.7600	20.4267	20.8200	-4.888%	2,361	+0.672%
2026-01-16	21.5000	21.8900	21.5000	21.8900	+2.290%	3,177	-4.249%
2026-01-15	21.5100	21.6000	21.4000	21.4000	-1.564%	1,464	-2.056%
2026-01-14	21.7000	21.7400	21.2700	21.7400	+0.369%	2,313	-3.588%
2026-01-13	21.5000	21.6600	21.5000	21.6600	-0.230%	8,264	-3.232%
2026-01-12	21.0900	21.7664	21.0900	21.7100	+1.877%	3,569	-3.455%
2026-01-09	19.8100	21.3100	19.6950	21.3100	+8.228%	6,518	-1.642%
2026-01-08	19.0900	19.7000	19.0900	19.6900	+2.339%	5,307	+6.450%
2026-01-07	19.0300	19.2600	18.3800	19.2400	+1.530%	5,925	+8.940%
2026-01-06	19.0000	19.4100	18.8800	18.9500	-0.105%	8,387	+10.607%
2026-01-05	19.4400	19.4400	18.8700	18.9700	-0.785%	5,335	+10.490%
2026-01-02	18.8100	19.2750	18.8100	19.1200	+1.702%	1,605	+9.623%
2025-12-31	18.8000	18.8000	18.8000	18.8000	-1.312%	1,157	+11.489%
2025-12-30	18.9100	19.3285	18.9053	19.0500	+0.847%	3,485	+10.026%
2025-12-29	18.8500	19.0600	18.8400	18.8900	+0.212%	1,380	+10.958%
2025-12-26	19.0000	19.0300	18.7500	18.8500	-0.789%	4,003	+11.194%
2025-12-24	19.0000	19.0650	19.0000	19.0000	0.000%	1,558	+10.316%
2025-12-23	19.0000	19.0000	18.3901	19.0000	+0.529%	10,909	+10.316%
2025-12-22	18.9000	19.6920	18.6900	18.9000	0.000%	7,115	+10.899%
2025-12-19	19.3900	20.3600	18.8700	18.9000	-2.225%	10,603	+10.899%
2025-12-18	19.2900	19.3400	18.8000	19.3300	+0.155%	12,559	+8.432%
2025-12-17	20.0700	20.0850	18.7700	19.3000	+0.469%	10,023	+8.601%
2025-12-16	18.9200	20.2100	18.6833	19.2100	-0.208%	11,977	+9.110%
2025-12-15	19.6800	19.7500	17.6100	19.2500	-4.514%	49,782	+8.883%
2025-12-12	20.9200	20.9200	20.1600	20.1600	-4.091%	4,171	+3.968%
2025-12-11	20.4300	21.6700	20.2600	21.0200	+3.292%	13,240	-0.285%
2025-12-10	20.2000	21.1721	20.2000	20.3500	+1.648%	13,482	+2.998%
2025-12-09	20.9000	21.1600	20.0100	20.0200	-4.027%	10,991	+4.695%
2025-12-08	21.5900	21.6400	20.8600	20.8600	-3.022%	4,907	+0.479%
2025-12-05	23.5200	23.5200	21.1000	21.5100	0.000%	11,036	-2.557%
2025-12-04	22.0400	22.5100	21.5100	21.5100	-2.360%	2,681	-2.557%
2025-12-03	21.6200	22.0400	21.5000	22.0300	+2.180%	3,204	-4.857%
2025-12-02	21.7800	21.8400	21.5000	21.5600	-2.000%	3,650	-2.783%
2025-12-01	21.8000	22.0500	21.5001	22.0000	-0.227%	2,228	-4.727%
2025-11-28	22.0500	22.0500	21.9600	22.0500	+1.660%	521	-4.943%
2025-11-26	21.9800	22.5500	21.6500	21.6900	+0.185%	6,365	-3.366%
2025-11-25	19.6900	21.7500	19.6900	21.6500	+0.557%	2,494	-3.187%
2025-11-24	21.0200	21.5300	20.9800	21.5300	+3.559%	8,592	-2.647%
2025-11-21	20.2800	21.0800	20.2700	20.7900	+1.663%	5,376	+0.818%
2025-11-20	20.3700	21.3199	20.0000	20.4500	+0.098%	4,538	+2.494%
2025-11-19	19.7100	20.4900	19.7100	20.4300	+3.653%	9,454	+2.594%
2025-11-18	19.9300	20.4900	19.7100	19.7100	-1.401%	3,095	+6.342%
2025-11-17	20.2000	20.7010	19.6500	19.9900	-1.284%	16,919	+4.852%
2025-11-14	21.5100	21.9300	19.9900	20.2500	-5.858%	15,622	+3.506%
2025-11-13	21.6000	21.6000	21.2800	21.5100	+1.462%	2,430	-2.557%
2025-11-12	22.6300	22.6300	20.8701	21.2000	-3.549%	6,627	-1.132%
2025-11-11	21.8500	22.4533	21.8500	21.9800	+0.595%	2,566	-4.641%
2025-11-10	21.4100	21.8500	21.4100	21.8500	+4.296%	2,690	-4.073%
2025-11-07	20.3000	21.3000	20.3000	20.9500	+2.145%	16,685	+0.048%
2025-11-06	20.9900	21.4850	20.3200	20.5100	-2.007%	5,067	+2.194%
2025-11-05	21.1400	21.3883	20.7000	20.9300	+0.577%	9,394	+0.143%
2025-11-04	21.5500	23.2700	20.7300	20.8100	-3.702%	8,604	+0.721%
2025-11-03	21.6400	21.7077	21.3001	21.6100	+0.605%	2,336	-3.008%
2025-10-31	22.3200	22.7000	21.4800	21.4800	-3.461%	4,795	-2.421%
2025-10-30	22.8000	22.8001	22.2500	22.2500	-3.596%	2,688	-5.798%
2025-10-29	23.3700	23.7051	23.0800	23.0800	-0.987%	5,660	-9.185%
2025-10-28	23.4000	23.7950	23.3100	23.3100	-0.129%	4,916	-10.082%
2025-10-27	23.9400	23.9400	22.9750	23.3400	-2.628%	3,725	-10.197%
2025-10-24	23.7000	24.0800	22.5850	23.9700	+2.043%	7,845	-12.557%
2025-10-23	23.1500	23.8000	22.3400	23.4900	+2.891%	27,758	-10.771%
2025-10-22	24.1100	24.1600	22.8300	22.8300	-4.875%	14,302	-8.191%
2025-10-21	23.9100	24.2500	23.7600	24.0000	-0.539%	4,717	-12.667%
2025-10-20	23.9300	24.7000	23.9300	24.1300	+0.249%	6,170	-13.137%
2025-10-17	23.8300	24.4400	23.8300	24.0700	+1.134%	5,069	-12.921%
2025-10-16	25.6000	25.8892	23.8000	23.8000	-4.724%	12,777	-11.933%
2025-10-15	24.9200	25.4800	24.1060	24.9800	+1.093%	6,429	-16.093%
2025-10-14	23.5000	24.9900	23.5000	24.7100	+4.526%	12,028	-15.176%
2025-10-13	23.3400	24.5700	23.3400	23.6400	+0.853%	3,607	-11.337%
2025-10-10	24.3800	24.3800	23.4400	23.4400	-2.980%	5,690	-10.580%
2025-10-09	23.3200	24.5300	23.2501	24.1600	+4.363%	9,011	-13.245%
2025-10-08	23.0000	23.3300	23.0000	23.1500	-0.430%	11,815	-9.460%
2025-10-07	23.5000	23.5500	23.2500	23.2500	-0.853%	2,911	-9.849%
2025-10-06	23.6300	23.9229	23.4500	23.4500	-1.429%	2,826	-10.618%
2025-10-03	23.2300	23.8400	23.2300	23.7900	+2.103%	6,725	-11.896%
2025-10-02	23.9800	24.3100	23.2814	23.3000	-2.347%	4,378	-10.043%
2025-10-01	23.8500	24.5212	23.6900	23.8600	-0.251%	4,468	-12.154%
2025-09-30	24.3000	24.4042	23.9200	23.9200	-1.442%	3,518	-12.375%
2025-09-29	24.3800	24.6100	23.7300	24.2700	-1.820%	12,849	-13.638%
2025-09-26	24.9400	25.3000	23.6800	24.7200	+0.365%	18,732	-15.210%
2025-09-25	25.9600	26.5500	24.3400	24.6300	-6.028%	10,425	-14.901%
2025-09-24	26.4900	26.5750	25.6601	26.2100	-1.725%	9,542	-20.031%
2025-09-23	26.8800	27.0500	26.6700	26.6700	-0.707%	4,518	-21.410%
2025-09-22	27.4300	28.4023	26.5506	26.8600	-2.681%	9,651	-21.966%
2025-09-19	28.2400	28.7100	26.9100	27.6000	-1.814%	22,650	-24.058%
2025-09-18	25.5700	28.1100	25.4500	28.1100	+11.992%	27,134	-25.436%
2025-09-17	25.6300	25.6300	24.6300	25.1000	-1.414%	18,823	-16.494%
2025-09-16	24.2277	25.8300	24.2000	25.4600	+6.394%	12,175	-17.675%
2025-09-15	23.7300	24.2800	23.7300	23.9300	+1.056%	11,061	-12.411%
2025-09-12	22.3500	24.9900	22.3500	23.6800	+6.427%	26,729	-11.486%
2025-09-11	21.9100	22.4100	21.7900	22.2500	+2.017%	16,815	-5.798%
2025-09-10	21.8000	23.1200	21.7500	21.8100	+4.454%	8,431	-3.897%
2025-09-09	21.5000	21.8641	20.5736	20.8800	-2.929%	20,567	+0.383%
2025-09-08	21.1000	21.7650	21.1000	21.5100	+2.137%	5,964	-2.557%
2025-09-05	20.9900	22.3500	20.5500	21.0600	+1.299%	26,533	-0.475%
2025-09-04	21.6150	21.7838	19.9400	20.7900	+1.415%	16,781	+0.818%
2025-09-03	20.4800	21.3850	20.4800	20.5000	-0.870%	21,563	+2.244%
2025-09-02	21.5000	22.9800	20.1300	20.6800	-3.680%	20,012	+1.354%
2025-08-29	22.1700	22.2000	21.4700	21.4700	-3.722%	13,186	-2.375%
2025-08-28	22.3900	22.4500	22.3000	22.3000	+1.134%	3,526	-6.009%
2025-08-27	21.8700	22.9100	21.6000	22.0500	0.000%	8,510	-4.943%
2025-08-26	22.0400	22.3600	21.6000	22.0500	+0.547%	5,491	-4.943%
2025-08-25	22.3700	22.3700	21.7000	21.9300	-1.967%	6,038	-4.423%
2025-08-22	22.6000	22.6000	22.0500	22.3700	+0.134%	6,108	-6.303%
2025-08-21	22.3700	22.4800	21.8500	22.3400	-0.357%	4,071	-6.177%
2025-08-20	21.8500	22.4800	21.8500	22.4200	+2.468%	5,577	-6.512%
2025-08-19	21.5600	22.5200	21.5600	21.8800	+1.815%	5,476	-4.205%
2025-08-18	21.4900	21.4900	21.4537	21.4900	-0.278%	1,193	-2.466%
2025-08-15	22.0400	22.0400	21.5400	21.5500	-3.190%	2,792	-2.738%
2025-08-14	22.2600	22.2600	22.2600	22.2600	-1.722%	579	-5.840%
2025-08-13	22.3200	22.6500	22.3200	22.6500	+2.955%	2,973	-7.461%
2025-08-12	22.2000	22.2000	21.9400	22.0000	0.000%	2,951	-4.727%
2025-08-11	22.1600	22.4000	22.0000	22.0000	-0.632%	3,970	-4.727%
2025-08-08	22.2800	22.4200	22.0000	22.1400	+0.636%	3,814	-5.330%
2025-08-07	22.5800	22.5800	21.7900	22.0000	-1.035%	20,691	-4.727%
2025-08-06	22.5500	22.6850	22.1000	22.2300	-0.269%	6,973	-5.713%
2025-08-05	23.4400	23.4600	22.0000	22.2900	-5.631%	11,029	-5.967%
2025-08-04	22.1000	23.6200	22.1000	23.6200	+7.364%	10,006	-11.262%
2025-08-01	22.2500	22.6966	21.4900	22.0000	-1.124%	27,142	-4.727%
2025-07-31	22.3100	22.5226	22.0000	22.2500	-0.224%	19,142	-5.798%
2025-07-30	22.1500	22.5500	22.1000	22.3000	+0.270%	21,594	-6.009%
2025-07-29	22.4550	22.5900	22.1000	22.2400	-0.045%	26,547	-5.755%
2025-07-28	22.9000	23.5000	22.2500	22.2500	-6.237%	8,846	-5.798%
2025-07-25	23.0900	23.7300	23.0900	23.7300	+1.977%	2,966	-11.673%
2025-07-24	23.3800	23.6700	22.7600	23.2700	-0.428%	5,411	-9.927%
2025-07-23	22.3500	23.9100	22.1000	23.3700	+6.712%	4,279	-10.312%
2025-07-22	21.8500	22.2500	21.6800	21.9000	+1.155%	4,133	-4.292%
2025-07-21	21.4200	22.1000	21.4200	21.6500	-0.460%	4,718	-3.187%
2025-07-18	22.0600	22.0600	21.7500	21.7500	-1.405%	2,916	-3.632%
2025-07-17	22.9900	23.3999	22.0600	22.0600	-3.878%	9,901	-4.986%
2025-07-16	23.0700	23.6650	22.2300	22.9500	-0.174%	4,721	-8.671%
2025-07-15	23.9300	24.6000	22.7900	22.9900	-2.914%	8,327	-8.830%
2025-07-14	23.4500	23.8533	23.3000	23.6800	+0.127%	8,984	-11.486%
2025-07-11	23.8200	24.1500	23.6200	23.6500	-0.127%	4,380	-11.374%
2025-07-10	23.8500	25.0100	22.7100	23.6800	-0.042%	10,065	-11.486%
2025-07-09	23.2800	23.9400	23.0100	23.6900	+0.339%	6,531	-11.524%
2025-07-08	22.7500	24.2057	22.7500	23.6100	+4.192%	21,102	-11.224%
2025-07-07	21.8500	23.2000	21.7200	22.6600	+4.328%	17,186	-7.502%
2025-07-03	21.9500	22.0200	20.8534	21.7200	-0.046%	2,436	-3.499%
2025-07-02	21.6800	21.8750	21.2301	21.7300	+0.602%	10,543	-3.543%
2025-07-01	21.0000	21.9500	21.0000	21.6000	+3.201%	9,446	-2.963%
2025-06-30	20.8700	21.5500	20.5276	20.9300	+0.287%	3,951	+0.143%
2025-06-27	21.0000	21.4300	20.5700	20.8700	-0.996%	7,648	+0.431%
2025-06-26	21.7700	21.7700	21.0800	21.0800	-3.964%	4,703	-0.569%
2025-06-25	22.6350	22.6400	21.5000	21.9500	-0.858%	27,207	-4.510%
2025-06-24	21.9300	22.3350	21.2950	22.1400	+1.934%	15,301	-5.330%
2025-06-23	21.7100	22.1000	21.0500	21.7200	+1.023%	16,540	-3.499%
2025-06-20	22.6000	23.3500	21.1350	21.5000	+0.467%	20,220	-2.512%
2025-06-18	21.3600	21.7500	21.1500	21.4000	+0.469%	13,577	-2.056%
2025-06-17	21.5000	22.1100	20.7500	21.3000	-1.889%	61,967	-1.596%
2025-06-16	21.6000	21.8000	21.3078	21.7100	+2.261%	8,902	-3.455%
2025-06-13	21.9800	22.2300	21.2300	21.2300	-3.500%	13,427	-1.272%
2025-06-12	21.5500	22.4850	21.0000	22.0000	+2.136%	18,445	-4.727%
2025-06-11	21.7900	22.1000	21.1900	21.5400	-0.829%	8,842	-2.693%
2025-06-10	22.1500	22.5000	21.0892	21.7200	+0.742%	10,928	-3.499%
2025-06-09	21.2900	22.0000	20.9000	21.5600	+1.173%	15,201	-2.783%
2025-06-06	20.3700	21.4800	20.3700	21.3100	+5.235%	13,797	-1.642%
2025-06-05	20.3500	20.6385	20.0500	20.2500	+0.947%	8,917	+3.506%
2025-06-04	20.3000	20.3900	19.8528	20.0600	-0.397%	9,625	+4.487%
2025-06-03	20.3000	20.3000	19.3000	20.1400	+0.902%	13,959	+4.071%
2025-06-02	20.3200	20.8500	19.6800	19.9600	-1.432%	10,928	+5.010%
2025-05-30	20.0800	20.9000	19.6000	20.2500	-0.394%	13,683	+3.506%
2025-05-29	20.3500	21.6000	20.0000	20.3300	+2.677%	16,378	+3.099%
2025-05-28	19.4200	20.2100	19.4200	19.8000	+1.227%	19,847	+5.859%
2025-05-27	21.7600	21.9000	19.1200	19.5600	-10.316%	46,705	+7.157%
2025-05-23	22.0800	22.3000	21.5200	21.8100	-1.268%	16,153	-3.897%
2025-05-22	22.5500	22.5700	22.0900	22.0900	-2.687%	18,558	-5.115%
2025-05-21	22.6000	23.0100	22.2000	22.7000	-1.986%	4,870	-7.665%
2025-05-20	22.7500	23.4050	22.6901	23.1600	+0.477%	4,785	-9.499%
2025-05-19	22.7800	23.1900	20.6700	23.0500	-0.604%	12,176	-9.067%
2025-05-16	23.8300	24.3250	23.0550	23.1900	-1.862%	20,489	-9.616%
2025-05-15	22.2800	23.6300	22.2800	23.6300	+5.444%	7,205	-11.299%
2025-05-14	21.3300	22.6900	20.9500	22.4100	+4.476%	9,479	-6.470%
2025-05-13	21.8120	21.8120	21.2666	21.4500	-2.809%	5,067	-2.284%
2025-05-12	22.3100	22.3100	21.4000	22.0700	+0.868%	10,671	-5.029%
2025-05-09	21.9300	22.2000	21.3500	21.8800	0.000%	16,009	-4.205%
2025-05-08	21.8800	22.2100	21.6900	21.8800	+1.109%	5,456	-4.205%
2025-05-07	21.9500	22.5000	21.1500	21.6400	-4.837%	12,713	-3.142%
2025-05-06	22.1900	22.7400	22.1900	22.7400	+2.340%	4,519	-7.828%
2025-05-05	21.6500	22.9700	21.6000	22.2200	-2.715%	6,822	-5.671%
2025-05-02	22.8600	22.8600	21.3637	22.8400	+0.351%	17,586	-8.231%
2025-05-01	22.5700	22.9102	22.2184	22.7600	+0.931%	10,777	-7.909%
2025-04-30	22.6400	22.8648	22.0200	22.5500	-2.212%	20,136	-7.051%
2025-04-29	22.6500	23.5400	22.3000	23.0600	-1.956%	8,361	-9.107%
2025-04-28	21.6600	23.5200	21.5657	23.5200	+6.909%	22,752	-10.884%
2025-04-25	22.4650	22.6923	21.6000	22.0000	-2.913%	2,304	-4.727%
2025-04-24	23.0800	23.0800	22.6020	22.6600	-1.905%	3,748	-7.502%
2025-04-23	23.5600	23.8000	22.4000	23.1000	-1.660%	9,228	-9.264%
2025-04-22	22.7900	23.8203	22.7900	23.4900	+1.909%	7,610	-10.771%
2025-04-21	24.1100	24.1100	21.8600	23.0500	-6.110%	35,649	-9.067%
2025-04-17	23.0700	24.7100	22.7300	24.5500	+5.410%	28,082	-14.623%
2025-04-16	21.8800	23.5800	21.4000	23.2900	+6.202%	22,158	-10.004%
2025-04-15	20.6300	22.1200	20.4950	21.9300	+4.828%	8,086	-4.423%
2025-04-14	19.7600	20.9500	19.7600	20.9200	+7.062%	7,686	+0.191%
2025-04-11	19.5800	19.7101	19.0000	19.5400	-0.357%	17,284	+7.267%
2025-04-10	19.1700	19.7550	18.7500	19.6100	+1.135%	16,179	+6.884%
2025-04-09	18.0000	19.8066	17.6000	19.3900	+5.668%	19,166	+8.097%
2025-04-08	18.7300	19.4350	18.1400	18.3500	-1.291%	50,994	+14.223%
2025-04-07	18.5500	19.1800	17.8455	18.5900	-0.322%	18,209	+12.749%
2025-04-04	18.4500	19.3500	17.8700	18.6500	+0.054%	17,710	+12.386%
2025-04-03	18.9000	19.0500	18.5163	18.6400	-3.370%	31,759	+12.446%
2025-04-02	19.9800	20.6100	19.2900	19.2900	-2.081%	20,870	+8.657%
2025-04-01	19.5000	19.8900	19.5000	19.7000	-1.746%	10,695	+6.396%
2025-03-31	19.3700	20.1300	19.1200	20.0500	+1.519%	11,440	+4.539%
2025-03-28	20.4200	20.4200	19.6800	19.7500	-2.901%	18,639	+6.127%
2025-03-27	20.1600	20.7099	19.6700	20.3400	+2.520%	13,555	+3.048%
2025-03-26	20.2124	20.2639	19.8400	19.8400	-0.899%	8,061	+5.645%
2025-03-25	20.3200	20.8450	19.5900	20.0200	-2.151%	12,715	+4.695%
2025-03-24	20.9000	21.6123	20.4600	20.4600	-3.536%	22,997	+2.444%
2025-03-21	21.3200	21.9100	20.9300	21.2100	-0.188%	9,498	-1.179%
2025-03-20	21.4300	21.7600	21.2400	21.2500	+0.378%	6,771	-1.365%
2025-03-19	22.1000	22.1000	20.9300	21.1700	-2.532%	8,162	-0.992%
2025-03-18	21.9100	21.9790	20.9700	21.7200	+0.556%	26,982	-3.499%
2025-03-17	21.8458	22.2200	21.0100	21.6000	-1.235%	15,756	-2.963%
2025-03-14	21.6000	22.0500	21.3162	21.8700	+1.721%	22,530	-4.161%
2025-03-13	20.6400	21.7300	20.5700	21.5000	+3.068%	22,127	-2.512%
2025-03-12	20.1200	21.0700	19.9500	20.8600	+2.809%	33,000	+0.479%
2025-03-11	19.8400	20.6305	19.6601	20.2900	+1.096%	50,505	+3.302%
2025-03-10	22.2170	22.4300	20.0200	20.0700	-13.305%	32,644	+4.434%
2025-03-07	23.4837	23.4837	22.7350	23.1500	-0.301%	8,824	-9.460%
2025-03-06	23.2000	23.3100	22.4300	23.2200	-0.343%	12,069	-9.733%
2025-03-05	22.7000	23.3000	21.2050	23.3000	+3.740%	23,433	-10.043%
2025-03-04	23.0000	24.1763	22.1400	22.4600	-2.686%	36,311	-6.679%
2025-03-03	25.4000	25.4000	23.0300	23.0800	-9.844%	10,877	-9.185%
2025-02-28	25.3000	26.2824	25.1500	25.6000	+0.432%	12,319	-18.125%
2025-02-27	26.9050	28.0700	25.2200	25.4900	-3.153%	14,898	-17.772%
2025-02-26	23.0900	27.0600	23.0900	26.3200	+2.732%	26,822	-20.365%
2025-02-25	25.2299	25.8900	24.5100	25.6200	+5.693%	28,600	-18.189%
2025-02-24	26.3000	27.1000	24.2200	24.2400	-10.817%	23,932	-13.531%
2025-02-21	27.7900	27.9550	27.1800	27.1800	-3.032%	6,994	-22.884%
2025-02-20	28.0000	28.4190	27.5600	28.0300	-0.779%	9,300	-25.223%
2025-02-19	29.3200	29.3700	28.0000	28.2500	-3.287%	16,333	-25.805%
2025-02-18	29.3804	29.7800	28.9800	29.2100	-2.144%	11,823	-28.244%
2025-02-14	29.9000	30.0000	29.7000	29.8500	-0.798%	8,003	-29.782%
2025-02-13	30.5300	30.8250	30.0900	30.0900	-0.331%	14,554	-30.342%
2025-02-12	29.5400	30.4600	29.5400	30.1900	+0.835%	14,448	-30.573%
2025-02-11	30.9300	30.9300	29.8400	29.9400	-1.900%	10,391	-29.993%
2025-02-10	30.7000	30.7900	30.3000	30.5200	+0.329%	12,649	-31.324%
2025-02-07	30.1200	30.9000	30.0000	30.4200	-2.594%	9,522	-31.098%
2025-02-06	31.0900	31.3500	31.0000	31.2300	-0.128%	13,674	-32.885%
2025-02-05	30.9500	31.4600	30.9500	31.2700	+0.741%	5,542	-32.971%
2025-02-04	30.1800	31.2300	29.9197	31.0400	+3.157%	8,407	-32.474%
2025-02-03	29.0000	30.4100	29.0000	30.0900	-0.889%	7,044	-30.342%
2025-01-31	30.0300	30.8800	29.7500	30.3600	-0.719%	9,587	-30.962%
2025-01-30	30.7100	31.4160	30.5600	30.5800	-1.482%	12,834	-31.458%
2025-01-29	30.1000	31.0400	29.9841	31.0400	+2.781%	9,231	-32.474%
2025-01-28	29.8000	30.2000	29.4000	30.2000	+1.071%	14,726	-30.596%
2025-01-27	30.3100	30.3800	28.2600	29.8800	-1.451%	19,854	-29.853%
2025-01-24	30.6500	31.4900	29.9900	30.3200	-2.414%	28,564	-30.871%
2025-01-23	30.5600	31.0834	30.4150	31.0700	+2.474%	14,644	-32.539%
2025-01-22	31.0000	31.0000	29.8300	30.3200	-3.069%	19,023	-30.871%
2025-01-21	32.3700	32.6500	30.7700	31.2800	-4.576%	10,946	-32.992%
2025-01-17	33.6000	34.0000	32.4800	32.7800	+1.580%	13,536	-36.059%
2025-01-16	31.2100	32.7800	31.0000	32.2700	+4.943%	46,035	-35.048%
2025-01-15	30.1000	30.8600	29.6300	30.7500	+3.223%	19,052	-31.837%
2025-01-14	29.4800	29.7900	28.8400	29.7900	+2.547%	34,650	-29.641%
2025-01-13	28.0200	29.4400	27.8100	29.0500	+2.614%	22,137	-27.849%
2025-01-10	29.4100	29.4100	28.2600	28.3100	-5.127%	42,934	-25.963%
2025-01-08	29.6000	29.9790	28.8000	29.8400	+0.743%	37,887	-29.759%
2025-01-07	30.3700	31.0000	29.5400	29.6200	-3.203%	39,890	-29.237%
2025-01-06	30.5400	32.1000	30.2600	30.6000	-1.003%	51,576	-31.503%
2025-01-03	30.9600	31.1000	30.5101	30.9100	-0.355%	15,648	-32.190%
2025-01-02	31.1600	31.8100	30.7550	31.0200	-1.210%	19,111	-32.431%
2024-12-31	31.7700	32.1900	31.0100	31.4000	-1.289%	21,012	-33.248%
2024-12-30	30.3700	31.9100	29.9885	31.8100	+4.158%	15,719	-34.109%
2024-12-27	30.5000	30.8850	29.9900	30.5400	-0.941%	29,706	-31.369%
2024-12-26	30.8650	31.4700	30.7600	30.8300	-1.847%	12,122	-32.014%
2024-12-24	29.2800	31.4100	29.2800	31.4100	+5.473%	13,538	-33.270%
2024-12-23	31.7000	32.6700	29.2400	29.7800	-6.675%	53,362	-29.617%
2024-12-20	31.0000	32.3377	30.5100	31.9100	+1.981%	74,093	-34.315%
2024-12-19	30.3600	32.4000	30.2900	31.2900	+1.690%	71,988	-33.014%
2024-12-18	32.5800	33.4991	30.3900	30.7700	-7.514%	56,079	-31.882%
2024-12-17	32.1900	33.2700	31.3900	33.2700	+2.844%	53,761	-37.000%
2024-12-16	36.3500	36.3500	31.9800	32.3500	-11.175%	49,445	-35.209%
2024-12-13	35.2500	36.8000	35.0000	36.4200	+2.017%	42,589	-42.449%
2024-12-12	35.2100	36.7450	35.2100	35.7000	-0.529%	43,580	-41.289%
2024-12-11	35.8300	36.8383	34.7200	35.8900	-0.637%	38,065	-41.599%
2024-12-10	36.5000	36.9773	35.4800	36.1200	-1.392%	41,139	-41.971%
2024-12-09	38.3000	38.3000	35.9500	36.6300	-4.684%	46,536	-42.779%
2024-12-06	37.8900	39.6750	36.9100	38.4300	-0.182%	25,741	-45.459%
2024-12-05	38.3300	38.5000	38.0600	38.5000	+1.183%	7,430	-45.558%
2024-12-04	36.6000	38.5316	36.6000	38.0500	+2.838%	26,276	-44.915%
2024-12-03	35.8000	37.4100	35.7000	37.0000	+3.525%	23,126	-43.351%
2024-12-02	35.8000	35.8000	34.5000	35.7400	-0.832%	17,350	-41.354%
2024-11-29	35.9500	36.3800	35.9094	36.0400	+1.808%	4,223	-41.842%
2024-11-27	35.6600	35.9500	35.1000	35.4000	+1.404%	8,761	-40.791%
2024-11-26	35.0600	36.1900	34.9000	34.9100	-1.412%	21,575	-39.960%
2024-11-25	37.5200	38.1200	35.4100	35.4100	-4.812%	31,505	-40.808%
2024-11-22	36.8600	38.1100	36.1870	37.2000	+0.922%	10,614	-43.656%
2024-11-21	37.6600	39.0200	36.6301	36.8600	-3.432%	21,425	-43.136%
2024-11-20	37.1900	38.6000	36.6000	38.1700	+4.347%	21,674	-45.088%
2024-11-19	32.5000	36.6100	32.0000	36.5800	+13.708%	18,555	-42.701%
2024-11-18	32.0300	32.3500	31.2700	32.1700	-0.710%	55,866	-34.846%
2024-11-15	33.5100	33.5100	31.5500	32.4000	-2.703%	22,833	-35.309%
2024-11-14	36.2100	36.2100	32.9500	33.3000	-1.972%	16,351	-37.057%
2024-11-13	35.7900	36.2050	33.1500	33.9700	-4.525%	21,871	-38.298%
2024-11-12	34.8000	36.1800	34.6000	35.5800	+2.803%	18,093	-41.091%
2024-11-11	31.5600	35.6100	31.3500	34.6100	+12.773%	44,200	-39.439%
2024-11-08	30.4200	30.7600	30.0423	30.6900	+0.425%	15,810	-31.704%
2024-11-07	31.3900	31.5300	30.5600	30.5600	-3.596%	9,333	-31.414%
2024-11-06	31.0400	32.0450	30.6900	31.7000	+1.537%	10,519	-33.880%
2024-11-05	30.5200	31.5200	29.6200	31.2200	+1.429%	37,853	-32.864%
2024-11-04	30.6200	31.0400	29.3000	30.7800	-0.678%	17,940	-31.904%
2024-11-01	30.6800	31.1325	30.6000	30.9900	+1.907%	5,879	-32.365%
2024-10-31	30.1400	30.7800	29.7900	30.4100	+1.706%	8,882	-31.075%
2024-10-30	29.7600	30.0025	29.3000	29.9000	+1.425%	6,124	-29.900%
2024-10-29	30.0100	30.4500	29.1500	29.4800	-1.733%	18,441	-28.901%
2024-10-28	29.8100	30.5800	29.7438	30.0000	+1.386%	15,414	-30.133%
2024-10-25	28.7100	29.8836	28.5500	29.5900	+4.558%	21,248	-29.165%
2024-10-24	28.4800	28.7950	27.6202	28.3000	+0.212%	55,546	-25.936%
2024-10-23	29.4800	29.4800	27.9500	28.2400	-3.321%	15,930	-25.779%
2024-10-22	29.4500	29.9900	29.0000	29.2100	-1.384%	19,595	-28.244%
2024-10-21	29.5300	30.2000	29.1101	29.6200	+0.271%	20,759	-29.237%
2024-10-18	27.5800	29.6291	27.5800	29.5400	+5.878%	18,045	-29.045%
2024-10-17	27.6831	27.9000	27.2000	27.9000	-0.428%	5,960	-24.875%
2024-10-16	29.3000	29.5850	27.9900	28.0200	-3.909%	13,435	-25.196%
2024-10-15	29.1000	29.3550	28.7900	29.1600	-0.034%	4,897	-28.121%
2024-10-14	29.7100	29.8900	28.8400	29.1700	-0.579%	11,648	-28.145%
2024-10-11	29.1300	29.3400	29.1200	29.3400	-1.046%	1,769	-28.562%
2024-10-10	29.2900	29.6500	29.1500	29.6500	+0.169%	6,498	-29.309%
2024-10-09	29.0700	29.9900	29.0352	29.6000	+0.475%	17,526	-29.189%
2024-10-08	29.4000	29.7100	29.4000	29.4600	-0.237%	7,165	-28.853%
2024-10-07	29.2000	29.7500	28.8300	29.5300	-0.068%	15,943	-29.021%
2024-10-04	28.4700	30.0900	27.8000	29.5500	+3.684%	24,499	-29.069%
2024-10-03	28.4650	29.1150	27.8373	28.5000	-0.489%	27,241	-26.456%
2024-10-02	29.3750	29.3750	28.5400	28.6400	-2.219%	10,504	-26.816%
2024-10-01	29.8100	29.8100	29.2900	29.2900	-1.347%	6,960	-28.440%
2024-09-30	29.6000	30.0200	29.4100	29.6900	+0.372%	5,662	-29.404%
2024-09-27	29.6750	29.8900	28.9799	29.5800	+0.646%	7,160	-29.141%
2024-09-26	30.7800	31.2600	28.7450	29.3900	-3.954%	18,353	-28.683%
2024-09-25	30.5200	31.1857	30.3240	30.6000	+0.990%	7,102	-31.503%
2024-09-24	31.0600	31.0600	30.2500	30.3000	-1.206%	23,752	-30.825%
2024-09-23	30.3900	31.0850	30.0100	30.6700	+2.370%	30,905	-31.660%
2024-09-20	27.7600	30.2500	27.7600	29.9600	+6.053%	54,826	-30.040%
2024-09-19	26.5200	28.4000	25.9900	28.2500	+8.279%	42,518	-25.805%
2024-09-18	26.3800	26.8973	26.0900	26.0900	-2.175%	10,887	-19.663%
2024-09-17	26.2900	28.0100	26.2600	26.6700	+2.067%	17,115	-21.410%
2024-09-16	23.0100	26.6188	23.0100	26.1300	+18.773%	38,306	-19.786%
2024-09-13	21.7100	22.5000	21.7000	22.0000	+0.871%	4,949	-4.727%
2024-09-12	21.5100	21.8100	20.8200	21.8100	-1.088%	3,062	-3.897%
2024-09-11	21.7500	22.0500	21.7500	22.0500	+1.147%	2,694	-4.943%
2024-09-10	20.8146	21.8000	20.8146	21.8000	+0.693%	3,309	-3.853%
2024-09-09	21.2300	22.2599	21.0397	21.6500	-0.368%	12,986	-3.187%
2024-09-06	22.0200	22.2950	20.1400	21.7300	-2.731%	18,765	-3.543%
2024-09-05	22.6199	22.6199	22.0300	22.3400	-0.089%	1,040	-6.177%
2024-09-04	22.1400	22.5950	22.0247	22.3600	+1.176%	5,105	-6.261%
2024-09-03	21.6400	22.1000	21.4000	22.1000	+1.609%	7,768	-5.158%
2024-08-30	21.5000	21.9500	21.5000	21.7500	-0.275%	8,559	-3.632%
2024-08-29	21.9400	22.0000	21.5100	21.8100	-1.178%	4,683	-3.897%
2024-08-28	23.2650	23.2650	21.4400	22.0700	-5.157%	41,107	-5.029%
2024-08-27	23.1500	23.3200	22.7600	23.2700	+0.345%	10,574	-9.927%
2024-08-26	22.5000	23.1900	22.5000	23.1900	+1.845%	2,155	-9.616%
2024-08-23	22.2700	22.7700	22.2700	22.7700	-0.437%	881	-7.949%
2024-08-22	22.3000	23.1000	22.2312	22.8700	+2.464%	8,393	-8.352%
2024-08-21	22.5500	23.1000	22.0400	22.3200	-1.064%	14,105	-6.093%
2024-08-20	22.2200	22.5850	22.1500	22.5600	+2.267%	9,364	-7.092%
2024-08-19	22.4900	22.4900	22.0100	22.0600	-2.990%	4,395	-4.986%
2024-08-16	23.3300	23.3400	22.4000	22.7400	-2.067%	4,379	-7.828%

document.getElementById("xt3CRJ").onerror = function(){this.style.display='none';}; .dark-mode .BrPQM5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BrPQM5{ color: #333333; background-color: white; border: 2px solid #333333; }AXRAMREP Corporationstock NYSE

AXR
AMREP Corporation
stock NYSE