Dark

AXR
AMREP Corporation
stock NYSE

Market Open

Sep 1, 2026 1:34:50 PM EDT

23.07USD-0.259%(-0.06)251

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-23.13)0

After-hours

Aug 31, 2026 4:10:30 PM EDT

23.13USD-0.302%(-0.07)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	23.4100	23.4100	23.0700	23.0700	-0.259%	251	0.000%
2026-08-31	22.9700	23.4400	22.7850	23.1300	+0.217%	2,050	-0.259%
2026-08-28	22.8000	23.3321	22.8000	23.0800	+0.566%	938	-0.043%
2026-08-27	22.9900	22.9900	22.6600	22.9500	-0.434%	6,437	+0.523%
2026-08-26	22.9000	23.0800	22.6403	23.0500	+0.217%	2,941	+0.087%
2026-08-25	22.9700	23.3700	22.9250	23.0000	+0.218%	3,765	+0.304%
2026-08-24	23.2000	23.2000	22.7000	22.9500	-0.217%	7,657	+0.523%
2026-08-21	23.3147	23.4400	22.2500	23.0000	-1.075%	30,228	+0.304%
2026-08-20	23.2500	23.3766	23.1001	23.2500	0.000%	5,602	-0.774%
2026-08-19	23.1500	23.3200	23.0850	23.2500	+1.751%	12,957	-0.774%
2026-08-18	22.8000	23.3464	22.8000	22.8500	+0.440%	2,211	+0.963%
2026-08-17	22.7000	23.4400	22.7000	22.7500	+1.066%	9,049	+1.407%
2026-08-14	22.3200	22.7300	21.6900	22.5100	+1.442%	2,680	+2.488%
2026-08-13	22.4800	22.5850	22.1900	22.1900	-0.270%	4,022	+3.966%
2026-08-12	22.0600	22.4496	21.8550	22.2500	+2.346%	53,378	+3.685%
2026-08-11	21.6400	22.3300	21.4300	21.7400	-0.184%	14,510	+6.118%
2026-08-10	22.3000	22.7800	21.7000	21.7800	-2.550%	23,351	+5.923%
2026-08-07	22.5450	22.6400	22.2950	22.3500	+1.223%	5,119	+3.221%
2026-08-06	22.2000	22.5150	21.9650	22.0800	-1.867%	17,309	+4.484%
2026-08-05	22.5900	22.8999	22.2678	22.5000	-1.186%	12,198	+2.533%
2026-08-04	22.8000	23.0000	22.5000	22.7700	+0.976%	9,661	+1.318%
2026-08-03	22.9300	23.2100	22.5100	22.5500	-2.969%	10,922	+2.306%
2026-07-31	22.9000	23.4700	22.4873	23.2400	-0.980%	7,752	-0.731%
2026-07-30	23.2500	23.4900	22.4200	23.4700	+0.730%	9,289	-1.704%
2026-07-29	22.4600	23.6550	22.0000	23.3000	+2.463%	20,154	-0.987%
2026-07-28	22.8800	22.9899	22.1750	22.7400	-1.516%	12,154	+1.451%
2026-07-27	23.5200	23.7450	21.9200	23.0900	-9.130%	44,548	-0.087%
2026-07-24	25.5400	25.5400	25.4100	25.4100	0.000%	2,271	-9.209%
2026-07-23	25.5000	26.0900	25.3000	25.4100	-2.532%	3,942	-9.209%
2026-07-22	25.5000	26.1700	25.3800	26.0700	+2.759%	15,534	-11.507%
2026-07-21	26.0900	26.6499	25.3700	25.3700	-0.510%	2,888	-9.066%
2026-07-20	25.6000	25.6000	25.2800	25.5000	-0.391%	2,643	-9.529%
2026-07-17	25.2300	26.2815	25.2300	25.6000	+0.392%	12,223	-9.883%
2026-07-16	24.9100	25.6950	24.9100	25.5000	+0.118%	1,709	-9.529%
2026-07-15	25.2500	25.6499	25.0500	25.4700	-0.547%	3,882	-9.423%
2026-07-14	25.4900	26.9250	25.4822	25.6100	+2.195%	11,050	-9.918%
2026-07-13	25.5200	26.2000	25.0600	25.0600	-0.556%	8,093	-7.941%
2026-07-10	25.2000	25.6750	24.7001	25.2000	+0.119%	9,284	-8.452%
2026-07-09	25.0000	25.3400	24.8250	25.1700	-1.139%	5,596	-8.343%
2026-07-08	25.5000	25.5000	24.7500	25.4600	+0.912%	5,794	-9.387%
2026-07-07	25.4000	25.4100	24.7500	25.2300	+0.358%	2,973	-8.561%
2026-07-06	25.9000	25.9000	25.0400	25.1400	-2.709%	4,156	-8.234%
2026-07-02	25.4400	25.8800	25.3900	25.8400	+3.195%	1,788	-10.720%
2026-07-01	25.0400	25.0400	24.7800	25.0400	-0.714%	2,599	-7.867%
2026-06-30	25.1800	25.5000	24.8200	25.2200	-1.214%	5,436	-8.525%
2026-06-29	24.8500	25.5300	24.7650	25.5300	+2.571%	6,574	-9.636%
2026-06-26	26.9600	27.2699	24.6500	24.8900	-2.773%	12,728	-7.312%
2026-06-25	26.1700	26.1700	25.3500	25.6000	-1.044%	5,105	-9.883%
2026-06-24	26.1400	26.5000	25.8700	25.8700	-2.082%	4,776	-10.823%
2026-06-23	25.6500	26.4200	25.6500	26.4200	+1.576%	2,442	-12.680%
2026-06-22	24.5000	26.1100	24.5000	26.0100	+4.542%	13,209	-11.303%
2026-06-18	24.8900	24.8900	24.7700	24.8800	-0.599%	5,128	-7.275%
2026-06-17	25.1400	25.1400	24.8300	25.0300	+1.090%	1,772	-7.831%
2026-06-16	25.3400	25.9000	24.7600	24.7600	-1.315%	6,450	-6.826%
2026-06-15	25.1900	25.7650	25.0800	25.0900	-1.298%	4,030	-8.051%
2026-06-12	25.4300	25.4900	25.0555	25.4200	+0.435%	1,999	-9.245%
2026-06-11	25.5300	25.6700	25.3100	25.3100	-1.326%	4,171	-8.850%
2026-06-10	25.6900	25.6900	25.6500	25.6500	-1.194%	1,335	-10.058%
2026-06-09	26.3000	26.3000	25.9600	25.9600	+0.232%	1,721	-11.133%
2026-06-08	26.0200	26.3100	25.9000	25.9000	+1.449%	5,785	-10.927%
2026-06-05	25.7600	26.1400	25.3390	25.5300	-0.970%	3,466	-9.636%
2026-06-04	26.0000	26.0635	25.7800	25.7800	-0.309%	1,884	-10.512%
2026-06-03	26.2200	26.2200	25.8550	25.8600	-2.378%	5,924	-10.789%
2026-06-02	26.7400	26.9899	26.4900	26.4900	-0.563%	4,765	-12.911%
2026-06-01	25.4200	27.2110	25.4200	26.6400	+6.475%	22,465	-13.401%
2026-05-29	26.8900	27.7400	24.6900	25.0200	-7.402%	63,041	-7.794%
2026-05-28	26.5600	28.1200	26.5600	27.0200	-0.405%	10,256	-14.619%
2026-05-27	27.3200	27.3200	26.8959	27.1300	+0.930%	3,678	-14.965%
2026-05-26	25.5500	29.0100	25.4600	26.8800	+3.345%	49,381	-14.174%
2026-05-22	26.0500	26.1000	25.4400	26.0100	+0.309%	8,983	-11.303%
2026-05-21	26.6425	26.6425	25.9300	25.9300	-3.785%	2,212	-11.030%
2026-05-20	24.6950	27.1500	23.9501	26.9500	+9.021%	61,045	-14.397%
2026-05-19	24.1500	24.9750	24.1200	24.7200	+2.360%	6,562	-6.675%
2026-05-18	25.0000	25.0000	24.1500	24.1500	-4.129%	11,558	-4.472%
2026-05-15	24.4400	25.1900	24.3150	25.1900	+3.492%	9,829	-8.416%
2026-05-14	24.9800	24.9800	24.3400	24.3400	-1.855%	2,968	-5.218%
2026-05-13	24.5000	24.8200	24.5000	24.8000	+0.243%	6,774	-6.976%
2026-05-12	24.8500	24.8900	24.5100	24.7400	-0.443%	2,454	-6.750%
2026-05-11	25.6500	25.6500	24.4000	24.8500	-4.202%	14,237	-7.163%
2026-05-08	26.6100	26.6100	25.9400	25.9400	-3.137%	3,679	-11.064%
2026-05-07	27.0500	27.0500	26.5700	26.7800	-1.363%	3,137	-13.854%
2026-05-06	28.9200	28.9200	26.9600	27.1500	-1.523%	14,269	-15.028%
2026-05-05	28.3700	28.3700	27.5700	27.5700	-1.501%	5,801	-16.322%
2026-05-04	28.5000	28.5000	27.8100	27.9900	+0.395%	7,641	-17.578%
2026-05-01	27.7000	27.9000	27.3600	27.8800	+1.198%	18,501	-17.253%
2026-04-30	27.0300	27.6800	27.0300	27.5500	+1.773%	5,077	-16.261%
2026-04-29	27.9700	27.9700	27.0700	27.0700	-1.920%	14,721	-14.777%
2026-04-28	27.8400	27.9500	27.6000	27.6000	-1.919%	3,934	-16.413%
2026-04-27	27.6100	28.4999	27.5001	28.1400	+0.752%	11,415	-18.017%
2026-04-24	28.3600	28.3600	27.8400	27.9300	-0.036%	6,288	-17.401%
2026-04-23	28.4100	28.4100	27.9400	27.9400	-0.143%	19,762	-17.430%
2026-04-22	28.0100	28.2000	27.8200	27.9800	-0.143%	2,453	-17.548%
2026-04-21	27.4100	28.2050	27.4100	28.0200	+2.750%	6,110	-17.666%
2026-04-20	26.9300	27.5600	26.9300	27.2700	0.000%	13,674	-15.402%
2026-04-17	26.8100	27.8500	26.5100	27.2700	+1.300%	11,238	-15.402%
2026-04-16	27.3600	28.1100	26.7900	26.9200	-2.428%	15,747	-14.302%
2026-04-15	28.2000	28.3000	26.3700	27.5900	-2.163%	23,127	-16.383%
2026-04-14	27.4100	28.7900	27.1000	28.2000	+1.879%	44,353	-18.191%
2026-04-13	26.7500	27.7400	25.9300	27.6800	+1.877%	10,204	-16.655%
2026-04-10	27.6000	27.6000	26.6700	27.1700	-1.913%	7,105	-15.090%
2026-04-09	26.6700	27.8400	25.7501	27.7000	+3.127%	17,675	-16.715%
2026-04-08	27.2100	27.9150	26.2892	26.8600	+2.441%	11,817	-14.110%
2026-04-07	26.9000	27.3000	25.7100	26.2200	-3.176%	16,909	-12.014%
2026-04-06	27.8000	27.9000	26.5500	27.0800	-2.800%	7,481	-14.808%
2026-04-02	27.8800	28.4400	27.5450	27.8600	-0.677%	4,998	-17.193%
2026-04-01	27.8400	28.6250	27.7100	28.0500	-0.284%	13,483	-17.754%
2026-03-31	27.6900	28.1900	27.1200	28.1300	+1.369%	12,260	-17.988%
2026-03-30	26.0900	27.9050	26.0900	27.7500	+7.143%	16,892	-16.865%
2026-03-27	26.7300	26.9000	25.4900	25.9000	-3.860%	16,856	-10.927%
2026-03-26	27.4800	27.6400	24.1150	26.9400	-3.717%	21,311	-14.365%
2026-03-25	28.4000	28.5000	27.9800	27.9800	-0.674%	3,128	-17.548%
2026-03-24	28.1900	28.5700	28.0800	28.1700	+0.142%	20,487	-18.104%
2026-03-23	28.1600	28.9700	27.7300	28.1300	+4.185%	21,030	-17.988%
2026-03-20	28.2500	28.2500	27.0000	27.0000	-4.051%	10,468	-14.556%
2026-03-19	28.1400	28.2000	27.4260	28.1400	-0.213%	6,346	-18.017%
2026-03-18	28.9200	28.9200	27.3078	28.2000	-0.669%	12,844	-18.191%
2026-03-17	29.0000	29.0000	28.1400	28.3900	+0.496%	29,121	-18.739%
2026-03-16	25.6400	28.5700	25.5850	28.2500	+15.637%	51,666	-18.336%
2026-03-13	24.4300	24.9850	24.4300	24.4300	+4.357%	1,732	-5.567%
2026-03-12	23.2800	23.6200	23.0200	23.4100	-0.721%	2,525	-1.452%
2026-03-11	23.7400	24.4300	23.5800	23.5800	-1.215%	2,866	-2.163%
2026-03-10	24.0000	24.0000	23.5600	23.8700	-1.608%	1,868	-3.351%
2026-03-09	24.2400	24.2600	23.8110	24.2600	-1.382%	2,532	-4.905%
2026-03-06	24.4300	24.8000	24.3400	24.6000	-1.639%	2,564	-6.220%
2026-03-05	25.7900	25.8000	24.7000	25.0100	-2.647%	3,048	-7.757%
2026-03-04	25.6900	25.6900	25.1600	25.6900	+1.022%	2,858	-10.199%
2026-03-03	26.2000	26.4950	25.4300	25.4300	-3.381%	2,404	-9.280%
2026-03-02	24.6600	26.6800	24.6600	26.3200	+4.196%	11,121	-12.348%
2026-02-27	25.1900	26.3899	24.3900	25.2600	+0.557%	8,405	-8.670%
2026-02-26	25.6500	26.2500	24.8401	25.1200	-4.159%	9,802	-8.161%
2026-02-25	27.1900	27.1900	25.6500	26.2100	-2.529%	12,270	-11.980%
2026-02-24	27.1000	27.3000	26.5001	26.8900	-0.628%	7,132	-14.206%
2026-02-23	27.0000	27.7000	26.6350	27.0600	-0.405%	16,216	-14.745%
2026-02-20	26.5000	27.1700	26.1100	27.1700	+3.269%	4,245	-15.090%
2026-02-19	26.0600	26.5000	25.9100	26.3100	+0.229%	5,277	-12.315%
2026-02-18	25.0400	27.7300	24.2900	26.2500	+6.189%	8,200	-12.114%
2026-02-17	23.7700	25.9400	23.7512	24.7200	+4.348%	10,662	-6.675%
2026-02-13	24.3600	24.3600	23.6201	23.6900	0.000%	3,906	-2.617%
2026-02-12	22.9400	24.3500	22.9400	23.6900	+0.509%	9,305	-2.617%
2026-02-11	22.5700	24.0000	22.3300	23.5700	+4.663%	5,143	-2.121%
2026-02-10	21.0900	23.5899	20.5100	22.5200	+8.530%	14,233	+2.442%
2026-02-09	20.8771	21.0000	20.7500	20.7500	-1.002%	1,826	+11.181%
2026-02-06	20.8400	21.1950	20.8400	20.9600	+1.748%	1,428	+10.067%
2026-02-05	20.4600	20.7000	20.4200	20.6000	-1.246%	1,622	+11.990%
2026-02-04	20.4400	20.8600	20.4400	20.8600	+2.205%	2,359	+10.594%
2026-02-03	20.4100	20.5751	20.4100	20.4100	-0.730%	2,207	+13.033%
2026-02-02	20.7500	20.7500	20.4500	20.5600	-1.059%	2,191	+12.208%
2026-01-30	21.3500	21.3500	20.7800	20.7800	-3.078%	1,217	+11.020%
2026-01-29	21.1400	21.6186	21.0545	21.4400	+1.180%	1,813	+7.603%
2026-01-28	21.1900	21.1900	21.1900	21.1900	+1.826%	1,735	+8.872%
2026-01-27	21.2200	21.7100	20.7500	20.8100	-0.335%	3,725	+10.860%
2026-01-26	20.8800	21.0100	20.8800	20.8800	+0.481%	2,283	+10.489%
2026-01-23	20.7500	20.7800	20.7500	20.7800	-0.859%	1,115	+11.020%
2026-01-22	20.9500	20.9600	20.8400	20.9600	+0.915%	1,247	+10.067%
2026-01-21	20.8200	21.0400	20.7000	20.7700	-0.240%	3,690	+11.074%
2026-01-20	21.7600	21.7600	20.4267	20.8200	-4.888%	2,361	+10.807%
2026-01-16	21.5000	21.8900	21.5000	21.8900	+2.290%	3,177	+5.391%
2026-01-15	21.5100	21.6000	21.4000	21.4000	-1.564%	1,464	+7.804%
2026-01-14	21.7000	21.7400	21.2700	21.7400	+0.369%	2,313	+6.118%
2026-01-13	21.5000	21.6600	21.5000	21.6600	-0.230%	8,264	+6.510%
2026-01-12	21.0900	21.7664	21.0900	21.7100	+1.877%	3,569	+6.264%
2026-01-09	19.8100	21.3100	19.6950	21.3100	+8.228%	6,518	+8.259%
2026-01-08	19.0900	19.7000	19.0900	19.6900	+2.339%	5,307	+17.166%
2026-01-07	19.0300	19.2600	18.3800	19.2400	+1.530%	5,925	+19.906%
2026-01-06	19.0000	19.4100	18.8800	18.9500	-0.105%	8,387	+21.741%
2026-01-05	19.4400	19.4400	18.8700	18.9700	-0.785%	5,335	+21.613%
2026-01-02	18.8100	19.2750	18.8100	19.1200	+1.702%	1,605	+20.659%
2025-12-31	18.8000	18.8000	18.8000	18.8000	-1.312%	1,157	+22.713%
2025-12-30	18.9100	19.3285	18.9053	19.0500	+0.847%	3,485	+21.102%
2025-12-29	18.8500	19.0600	18.8400	18.8900	+0.212%	1,380	+22.128%
2025-12-26	19.0000	19.0300	18.7500	18.8500	-0.789%	4,003	+22.387%
2025-12-24	19.0000	19.0650	19.0000	19.0000	0.000%	1,558	+21.421%
2025-12-23	19.0000	19.0000	18.3901	19.0000	+0.529%	10,909	+21.421%
2025-12-22	18.9000	19.6920	18.6900	18.9000	0.000%	7,115	+22.063%
2025-12-19	19.3900	20.3600	18.8700	18.9000	-2.225%	10,603	+22.063%
2025-12-18	19.2900	19.3400	18.8000	19.3300	+0.155%	12,559	+19.348%
2025-12-17	20.0700	20.0850	18.7700	19.3000	+0.469%	10,023	+19.534%
2025-12-16	18.9200	20.2100	18.6833	19.2100	-0.208%	11,977	+20.094%
2025-12-15	19.6800	19.7500	17.6100	19.2500	-4.514%	49,782	+19.844%
2025-12-12	20.9200	20.9200	20.1600	20.1600	-4.091%	4,171	+14.435%
2025-12-11	20.4300	21.6700	20.2600	21.0200	+3.292%	13,240	+9.753%
2025-12-10	20.2000	21.1721	20.2000	20.3500	+1.648%	13,482	+13.366%
2025-12-09	20.9000	21.1600	20.0100	20.0200	-4.027%	10,991	+15.235%
2025-12-08	21.5900	21.6400	20.8600	20.8600	-3.022%	4,907	+10.594%
2025-12-05	23.5200	23.5200	21.1000	21.5100	0.000%	11,036	+7.252%
2025-12-04	22.0400	22.5100	21.5100	21.5100	-2.360%	2,681	+7.252%
2025-12-03	21.6200	22.0400	21.5000	22.0300	+2.180%	3,204	+4.721%
2025-12-02	21.7800	21.8400	21.5000	21.5600	-2.000%	3,650	+7.004%
2025-12-01	21.8000	22.0500	21.5001	22.0000	-0.227%	2,228	+4.864%
2025-11-28	22.0500	22.0500	21.9600	22.0500	+1.660%	521	+4.626%
2025-11-26	21.9800	22.5500	21.6500	21.6900	+0.185%	6,365	+6.362%
2025-11-25	19.6900	21.7500	19.6900	21.6500	+0.557%	2,494	+6.559%
2025-11-24	21.0200	21.5300	20.9800	21.5300	+3.559%	8,592	+7.153%
2025-11-21	20.2800	21.0800	20.2700	20.7900	+1.663%	5,376	+10.967%
2025-11-20	20.3700	21.3199	20.0000	20.4500	+0.098%	4,538	+12.812%
2025-11-19	19.7100	20.4900	19.7100	20.4300	+3.653%	9,454	+12.922%
2025-11-18	19.9300	20.4900	19.7100	19.7100	-1.401%	3,095	+17.047%
2025-11-17	20.2000	20.7010	19.6500	19.9900	-1.284%	16,919	+15.408%
2025-11-14	21.5100	21.9300	19.9900	20.2500	-5.858%	15,622	+13.926%
2025-11-13	21.6000	21.6000	21.2800	21.5100	+1.462%	2,430	+7.252%
2025-11-12	22.6300	22.6300	20.8701	21.2000	-3.549%	6,627	+8.821%
2025-11-11	21.8500	22.4533	21.8500	21.9800	+0.595%	2,566	+4.959%
2025-11-10	21.4100	21.8500	21.4100	21.8500	+4.296%	2,690	+5.584%
2025-11-07	20.3000	21.3000	20.3000	20.9500	+2.145%	16,685	+10.119%
2025-11-06	20.9900	21.4850	20.3200	20.5100	-2.007%	5,067	+12.482%
2025-11-05	21.1400	21.3883	20.7000	20.9300	+0.577%	9,394	+10.225%
2025-11-04	21.5500	23.2700	20.7300	20.8100	-3.702%	8,604	+10.860%
2025-11-03	21.6400	21.7077	21.3001	21.6100	+0.605%	2,336	+6.756%
2025-10-31	22.3200	22.7000	21.4800	21.4800	-3.461%	4,795	+7.402%
2025-10-30	22.8000	22.8001	22.2500	22.2500	-3.596%	2,688	+3.685%
2025-10-29	23.3700	23.7051	23.0800	23.0800	-0.987%	5,660	-0.043%
2025-10-28	23.4000	23.7950	23.3100	23.3100	-0.129%	4,916	-1.030%
2025-10-27	23.9400	23.9400	22.9750	23.3400	-2.628%	3,725	-1.157%
2025-10-24	23.7000	24.0800	22.5850	23.9700	+2.043%	7,845	-3.755%
2025-10-23	23.1500	23.8000	22.3400	23.4900	+2.891%	27,758	-1.788%
2025-10-22	24.1100	24.1600	22.8300	22.8300	-4.875%	14,302	+1.051%
2025-10-21	23.9100	24.2500	23.7600	24.0000	-0.539%	4,717	-3.875%
2025-10-20	23.9300	24.7000	23.9300	24.1300	+0.249%	6,170	-4.393%
2025-10-17	23.8300	24.4400	23.8300	24.0700	+1.134%	5,069	-4.155%
2025-10-16	25.6000	25.8892	23.8000	23.8000	-4.724%	12,777	-3.067%
2025-10-15	24.9200	25.4800	24.1060	24.9800	+1.093%	6,429	-7.646%
2025-10-14	23.5000	24.9900	23.5000	24.7100	+4.526%	12,028	-6.637%
2025-10-13	23.3400	24.5700	23.3400	23.6400	+0.853%	3,607	-2.411%
2025-10-10	24.3800	24.3800	23.4400	23.4400	-2.980%	5,690	-1.578%
2025-10-09	23.3200	24.5300	23.2501	24.1600	+4.363%	9,011	-4.512%
2025-10-08	23.0000	23.3300	23.0000	23.1500	-0.430%	11,815	-0.346%
2025-10-07	23.5000	23.5500	23.2500	23.2500	-0.853%	2,911	-0.774%
2025-10-06	23.6300	23.9229	23.4500	23.4500	-1.429%	2,826	-1.620%
2025-10-03	23.2300	23.8400	23.2300	23.7900	+2.103%	6,725	-3.026%
2025-10-02	23.9800	24.3100	23.2814	23.3000	-2.347%	4,378	-0.987%
2025-10-01	23.8500	24.5212	23.6900	23.8600	-0.251%	4,468	-3.311%
2025-09-30	24.3000	24.4042	23.9200	23.9200	-1.442%	3,518	-3.554%
2025-09-29	24.3800	24.6100	23.7300	24.2700	-1.820%	12,849	-4.944%
2025-09-26	24.9400	25.3000	23.6800	24.7200	+0.365%	18,732	-6.675%
2025-09-25	25.9600	26.5500	24.3400	24.6300	-6.028%	10,425	-6.334%
2025-09-24	26.4900	26.5750	25.6601	26.2100	-1.725%	9,542	-11.980%
2025-09-23	26.8800	27.0500	26.6700	26.6700	-0.707%	4,518	-13.498%
2025-09-22	27.4300	28.4023	26.5506	26.8600	-2.681%	9,651	-14.110%
2025-09-19	28.2400	28.7100	26.9100	27.6000	-1.814%	22,650	-16.413%
2025-09-18	25.5700	28.1100	25.4500	28.1100	+11.992%	27,134	-17.930%
2025-09-17	25.6300	25.6300	24.6300	25.1000	-1.414%	18,823	-8.088%
2025-09-16	24.2277	25.8300	24.2000	25.4600	+6.394%	12,175	-9.387%
2025-09-15	23.7300	24.2800	23.7300	23.9300	+1.056%	11,061	-3.594%
2025-09-12	22.3500	24.9900	22.3500	23.6800	+6.427%	26,729	-2.576%
2025-09-11	21.9100	22.4100	21.7900	22.2500	+2.017%	16,815	+3.685%
2025-09-10	21.8000	23.1200	21.7500	21.8100	+4.454%	8,431	+5.777%
2025-09-09	21.5000	21.8641	20.5736	20.8800	-2.929%	20,567	+10.489%
2025-09-08	21.1000	21.7650	21.1000	21.5100	+2.137%	5,964	+7.252%
2025-09-05	20.9900	22.3500	20.5500	21.0600	+1.299%	26,533	+9.544%
2025-09-04	21.6150	21.7838	19.9400	20.7900	+1.415%	16,781	+10.967%
2025-09-03	20.4800	21.3850	20.4800	20.5000	-0.870%	21,563	+12.537%
2025-09-02	21.5000	22.9800	20.1300	20.6800	-3.680%	20,012	+11.557%
2025-08-29	22.1700	22.2000	21.4700	21.4700	-3.722%	13,186	+7.452%
2025-08-28	22.3900	22.4500	22.3000	22.3000	+1.134%	3,526	+3.453%
2025-08-27	21.8700	22.9100	21.6000	22.0500	0.000%	8,510	+4.626%
2025-08-26	22.0400	22.3600	21.6000	22.0500	+0.547%	5,491	+4.626%
2025-08-25	22.3700	22.3700	21.7000	21.9300	-1.967%	6,038	+5.198%
2025-08-22	22.6000	22.6000	22.0500	22.3700	+0.134%	6,108	+3.129%
2025-08-21	22.3700	22.4800	21.8500	22.3400	-0.357%	4,071	+3.268%
2025-08-20	21.8500	22.4800	21.8500	22.4200	+2.468%	5,577	+2.899%
2025-08-19	21.5600	22.5200	21.5600	21.8800	+1.815%	5,476	+5.439%
2025-08-18	21.4900	21.4900	21.4537	21.4900	-0.278%	1,193	+7.352%
2025-08-15	22.0400	22.0400	21.5400	21.5500	-3.190%	2,792	+7.053%
2025-08-14	22.2600	22.2600	22.2600	22.2600	-1.722%	579	+3.639%
2025-08-13	22.3200	22.6500	22.3200	22.6500	+2.955%	2,973	+1.854%
2025-08-12	22.2000	22.2000	21.9400	22.0000	0.000%	2,951	+4.864%
2025-08-11	22.1600	22.4000	22.0000	22.0000	-0.632%	3,970	+4.864%
2025-08-08	22.2800	22.4200	22.0000	22.1400	+0.636%	3,814	+4.201%
2025-08-07	22.5800	22.5800	21.7900	22.0000	-1.035%	20,691	+4.864%
2025-08-06	22.5500	22.6850	22.1000	22.2300	-0.269%	6,973	+3.779%
2025-08-05	23.4400	23.4600	22.0000	22.2900	-5.631%	11,029	+3.499%
2025-08-04	22.1000	23.6200	22.1000	23.6200	+7.364%	10,006	-2.329%
2025-08-01	22.2500	22.6966	21.4900	22.0000	-1.124%	27,142	+4.864%
2025-07-31	22.3100	22.5226	22.0000	22.2500	-0.224%	19,142	+3.685%
2025-07-30	22.1500	22.5500	22.1000	22.3000	+0.270%	21,594	+3.453%
2025-07-29	22.4550	22.5900	22.1000	22.2400	-0.045%	26,547	+3.732%
2025-07-28	22.9000	23.5000	22.2500	22.2500	-6.237%	8,846	+3.685%
2025-07-25	23.0900	23.7300	23.0900	23.7300	+1.977%	2,966	-2.781%
2025-07-24	23.3800	23.6700	22.7600	23.2700	-0.428%	5,411	-0.859%
2025-07-23	22.3500	23.9100	22.1000	23.3700	+6.712%	4,279	-1.284%
2025-07-22	21.8500	22.2500	21.6800	21.9000	+1.155%	4,133	+5.342%
2025-07-21	21.4200	22.1000	21.4200	21.6500	-0.460%	4,718	+6.559%
2025-07-18	22.0600	22.0600	21.7500	21.7500	-1.405%	2,916	+6.069%
2025-07-17	22.9900	23.3999	22.0600	22.0600	-3.878%	9,901	+4.578%
2025-07-16	23.0700	23.6650	22.2300	22.9500	-0.174%	4,721	+0.523%
2025-07-15	23.9300	24.6000	22.7900	22.9900	-2.914%	8,327	+0.348%
2025-07-14	23.4500	23.8533	23.3000	23.6800	+0.127%	8,984	-2.576%
2025-07-11	23.8200	24.1500	23.6200	23.6500	-0.127%	4,380	-2.452%
2025-07-10	23.8500	25.0100	22.7100	23.6800	-0.042%	10,065	-2.576%
2025-07-09	23.2800	23.9400	23.0100	23.6900	+0.339%	6,531	-2.617%
2025-07-08	22.7500	24.2057	22.7500	23.6100	+4.192%	21,102	-2.287%
2025-07-07	21.8500	23.2000	21.7200	22.6600	+4.328%	17,186	+1.809%
2025-07-03	21.9500	22.0200	20.8534	21.7200	-0.046%	2,436	+6.215%
2025-07-02	21.6800	21.8750	21.2301	21.7300	+0.602%	10,543	+6.167%
2025-07-01	21.0000	21.9500	21.0000	21.6000	+3.201%	9,446	+6.806%
2025-06-30	20.8700	21.5500	20.5276	20.9300	+0.287%	3,951	+10.225%
2025-06-27	21.0000	21.4300	20.5700	20.8700	-0.996%	7,648	+10.541%
2025-06-26	21.7700	21.7700	21.0800	21.0800	-3.964%	4,703	+9.440%
2025-06-25	22.6350	22.6400	21.5000	21.9500	-0.858%	27,207	+5.103%
2025-06-24	21.9300	22.3350	21.2950	22.1400	+1.934%	15,301	+4.201%
2025-06-23	21.7100	22.1000	21.0500	21.7200	+1.023%	16,540	+6.215%
2025-06-20	22.6000	23.3500	21.1350	21.5000	+0.467%	20,220	+7.302%
2025-06-18	21.3600	21.7500	21.1500	21.4000	+0.469%	13,577	+7.804%
2025-06-17	21.5000	22.1100	20.7500	21.3000	-1.889%	61,967	+8.310%
2025-06-16	21.6000	21.8000	21.3078	21.7100	+2.261%	8,902	+6.264%
2025-06-13	21.9800	22.2300	21.2300	21.2300	-3.500%	13,427	+8.667%
2025-06-12	21.5500	22.4850	21.0000	22.0000	+2.136%	18,445	+4.864%
2025-06-11	21.7900	22.1000	21.1900	21.5400	-0.829%	8,842	+7.103%
2025-06-10	22.1500	22.5000	21.0892	21.7200	+0.742%	10,928	+6.215%
2025-06-09	21.2900	22.0000	20.9000	21.5600	+1.173%	15,201	+7.004%
2025-06-06	20.3700	21.4800	20.3700	21.3100	+5.235%	13,797	+8.259%
2025-06-05	20.3500	20.6385	20.0500	20.2500	+0.947%	8,917	+13.926%
2025-06-04	20.3000	20.3900	19.8528	20.0600	-0.397%	9,625	+15.005%
2025-06-03	20.3000	20.3000	19.3000	20.1400	+0.902%	13,959	+14.548%
2025-06-02	20.3200	20.8500	19.6800	19.9600	-1.432%	10,928	+15.581%
2025-05-30	20.0800	20.9000	19.6000	20.2500	-0.394%	13,683	+13.926%
2025-05-29	20.3500	21.6000	20.0000	20.3300	+2.677%	16,378	+13.478%
2025-05-28	19.4200	20.2100	19.4200	19.8000	+1.227%	19,847	+16.515%
2025-05-27	21.7600	21.9000	19.1200	19.5600	-10.316%	46,705	+17.945%
2025-05-23	22.0800	22.3000	21.5200	21.8100	-1.268%	16,153	+5.777%
2025-05-22	22.5500	22.5700	22.0900	22.0900	-2.687%	18,558	+4.436%
2025-05-21	22.6000	23.0100	22.2000	22.7000	-1.986%	4,870	+1.630%
2025-05-20	22.7500	23.4050	22.6901	23.1600	+0.477%	4,785	-0.389%
2025-05-19	22.7800	23.1900	20.6700	23.0500	-0.604%	12,176	+0.087%
2025-05-16	23.8300	24.3250	23.0550	23.1900	-1.862%	20,489	-0.517%
2025-05-15	22.2800	23.6300	22.2800	23.6300	+5.444%	7,205	-2.370%
2025-05-14	21.3300	22.6900	20.9500	22.4100	+4.476%	9,479	+2.945%
2025-05-13	21.8120	21.8120	21.2666	21.4500	-2.809%	5,067	+7.552%
2025-05-12	22.3100	22.3100	21.4000	22.0700	+0.868%	10,671	+4.531%
2025-05-09	21.9300	22.2000	21.3500	21.8800	0.000%	16,009	+5.439%
2025-05-08	21.8800	22.2100	21.6900	21.8800	+1.109%	5,456	+5.439%
2025-05-07	21.9500	22.5000	21.1500	21.6400	-4.837%	12,713	+6.608%
2025-05-06	22.1900	22.7400	22.1900	22.7400	+2.340%	4,519	+1.451%
2025-05-05	21.6500	22.9700	21.6000	22.2200	-2.715%	6,822	+3.825%
2025-05-02	22.8600	22.8600	21.3637	22.8400	+0.351%	17,586	+1.007%
2025-05-01	22.5700	22.9102	22.2184	22.7600	+0.931%	10,777	+1.362%
2025-04-30	22.6400	22.8648	22.0200	22.5500	-2.212%	20,136	+2.306%
2025-04-29	22.6500	23.5400	22.3000	23.0600	-1.956%	8,361	+0.043%
2025-04-28	21.6600	23.5200	21.5657	23.5200	+6.909%	22,752	-1.913%
2025-04-25	22.4650	22.6923	21.6000	22.0000	-2.913%	2,304	+4.864%
2025-04-24	23.0800	23.0800	22.6020	22.6600	-1.905%	3,748	+1.809%
2025-04-23	23.5600	23.8000	22.4000	23.1000	-1.660%	9,228	-0.130%
2025-04-22	22.7900	23.8203	22.7900	23.4900	+1.909%	7,610	-1.788%
2025-04-21	24.1100	24.1100	21.8600	23.0500	-6.110%	35,649	+0.087%
2025-04-17	23.0700	24.7100	22.7300	24.5500	+5.410%	28,082	-6.029%
2025-04-16	21.8800	23.5800	21.4000	23.2900	+6.202%	22,158	-0.945%
2025-04-15	20.6300	22.1200	20.4950	21.9300	+4.828%	8,086	+5.198%
2025-04-14	19.7600	20.9500	19.7600	20.9200	+7.062%	7,686	+10.277%
2025-04-11	19.5800	19.7101	19.0000	19.5400	-0.357%	17,284	+18.066%
2025-04-10	19.1700	19.7550	18.7500	19.6100	+1.135%	16,179	+17.644%
2025-04-09	18.0000	19.8066	17.6000	19.3900	+5.668%	19,166	+18.979%
2025-04-08	18.7300	19.4350	18.1400	18.3500	-1.291%	50,994	+25.722%
2025-04-07	18.5500	19.1800	17.8455	18.5900	-0.322%	18,209	+24.099%
2025-04-04	18.4500	19.3500	17.8700	18.6500	+0.054%	17,710	+23.700%
2025-04-03	18.9000	19.0500	18.5163	18.6400	-3.370%	31,759	+23.766%
2025-04-02	19.9800	20.6100	19.2900	19.2900	-2.081%	20,870	+19.596%
2025-04-01	19.5000	19.8900	19.5000	19.7000	-1.746%	10,695	+17.107%
2025-03-31	19.3700	20.1300	19.1200	20.0500	+1.519%	11,440	+15.062%
2025-03-28	20.4200	20.4200	19.6800	19.7500	-2.901%	18,639	+16.810%
2025-03-27	20.1600	20.7099	19.6700	20.3400	+2.520%	13,555	+13.422%
2025-03-26	20.2124	20.2639	19.8400	19.8400	-0.899%	8,061	+16.280%
2025-03-25	20.3200	20.8450	19.5900	20.0200	-2.151%	12,715	+15.235%
2025-03-24	20.9000	21.6123	20.4600	20.4600	-3.536%	22,997	+12.757%
2025-03-21	21.3200	21.9100	20.9300	21.2100	-0.188%	9,498	+8.769%
2025-03-20	21.4300	21.7600	21.2400	21.2500	+0.378%	6,771	+8.565%
2025-03-19	22.1000	22.1000	20.9300	21.1700	-2.532%	8,162	+8.975%
2025-03-18	21.9100	21.9790	20.9700	21.7200	+0.556%	26,982	+6.215%
2025-03-17	21.8458	22.2200	21.0100	21.6000	-1.235%	15,756	+6.806%
2025-03-14	21.6000	22.0500	21.3162	21.8700	+1.721%	22,530	+5.487%
2025-03-13	20.6400	21.7300	20.5700	21.5000	+3.068%	22,127	+7.302%

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

AXR
AMREP Corporation
stock NYSE