| AMREP CORPORATION Add to My Watchlist | (NYSE: AXR) |
| AMREP | 13.61 | +0.11 (+0.81%) | 2,200 |
| Historical Data for AXR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 13.38 | 13.65 | 13.38 | 2,200 | 13.61 | +0.11 +0.81% |
| 02/08/10 | 13.54 | 13.54 | 13.41 | 3,400 | 13.50 | +0.02 +0.15% |
| 02/05/10 | 13.61 | 13.61 | 13.42 | 1,931 | 13.48 | +0.07 +0.52% |
| 02/04/10 | 13.64 | 13.64 | 13.38 | 6,242 | 13.41 | -0.29 -2.12% |
| 02/03/10 | 14.05 | 14.05 | 13.70 | 3,633 | 13.70 | -0.45 -3.18% |
| 02/02/10 | 14.03 | 14.29 | 13.99 | 1,350 | 14.15 | 0.00 0.00% |
| 02/01/10 | 13.76 | 14.15 | 13.50 | 8,004 | 14.15 | +0.45 +3.28% |
| 01/29/10 | 13.63 | 14.13 | 13.63 | 4,199 | 13.70 | +0.20 +1.48% |
| 01/28/10 | 13.56 | 13.65 | 13.40 | 5,157 | 13.50 | -0.05 -0.37% |
| 01/27/10 | 13.34 | 13.65 | 13.34 | 3,800 | 13.55 | -0.02 -0.15% |
| 01/26/10 | 13.58 | 13.90 | 13.45 | 4,600 | 13.57 | -0.08 -0.59% |
| 01/25/10 | 14.29 | 14.33 | 13.45 | 3,377 | 13.65 | -0.37 -2.64% |
| 01/22/10 | 14.32 | 14.68 | 14.00 | 1,850 | 14.02 | -0.28 -1.96% |
| 01/21/10 | 14.70 | 14.70 | 14.30 | 3,800 | 14.30 | -0.36 -2.46% |
| 01/20/10 | 14.50 | 14.79 | 14.27 | 3,748 | 14.66 | +0.03 +0.21% |
| 01/19/10 | 14.25 | 14.72 | 14.20 | 10,800 | 14.63 | +0.34 +2.34% |
| 01/18/10 | 14.29 | 14.29 | 14.29 | 0 | 14.29 | 0.00 0.00% |
| 01/15/10 | 14.19 | 14.37 | 14.02 | 4,004 | 14.29 | +0.11 +0.74% |
| 01/14/10 | 14.20 | 14.29 | 14.03 | 14,500 | 14.19 | +0.23 +1.65% |
| 01/13/10 | 13.76 | 14.00 | 13.69 | 900 | 13.96 | +0.39 +2.87% |
| 01/12/10 | 13.63 | 13.90 | 13.40 | 3,650 | 13.57 | -0.17 -1.24% |
| 01/11/10 | 13.74 | 13.98 | 13.74 | 3,100 | 13.74 | 0.00 0.00% |
| 01/08/10 | 13.95 | 13.95 | 13.72 | 1,900 | 13.74 | -0.21 -1.51% |
| 01/07/10 | 14.05 | 14.23 | 13.95 | 1,100 | 13.95 | +0.01 +0.07% |
| 01/06/10 | 13.81 | 14.08 | 13.77 | 1,300 | 13.94 | -0.03 -0.21% |
| 01/05/10 | 14.21 | 14.26 | 13.76 | 1,400 | 13.97 | -0.06 -0.43% |
| 01/04/10 | 13.78 | 14.03 | 13.70 | 6,030 | 14.03 | +0.33 +2.41% |
| 01/01/10 | 13.70 | 13.70 | 13.70 | 0 | 13.70 | 0.00 0.00% |
| 12/31/09 | 13.57 | 13.70 | 13.43 | 3,900 | 13.70 | +0.15 +1.11% |
| 12/30/09 | 13.55 | 13.58 | 13.50 | 1,363 | 13.55 | +0.05 +0.37% |
| 12/29/09 | 13.60 | 13.60 | 13.49 | 1,200 | 13.50 | 0.00 0.00% |
| 12/28/09 | 13.53 | 13.73 | 13.49 | 2,838 | 13.50 | -0.01 -0.07% |
| 12/25/09 | 13.53 | 13.53 | 13.51 | 200 | 13.51 | 0.00 0.00% |
| 12/24/09 | 13.53 | 13.53 | 13.51 | 200 | 13.51 | -0.18 -1.31% |
| 12/23/09 | 13.76 | 13.76 | 13.40 | 2,556 | 13.69 | +0.13 +0.96% |
| 12/22/09 | 13.54 | 13.90 | 13.33 | 5,600 | 13.56 | +0.06 +0.44% |
| 12/21/09 | 13.46 | 13.62 | 13.42 | 7,290 | 13.50 | +0.07 +0.52% |
| 12/18/09 | 13.55 | 13.79 | 13.43 | 8,109 | 13.43 | -0.07 -0.52% |
| 12/17/09 | 13.31 | 13.53 | 13.30 | 11,558 | 13.50 | 0.00 0.00% |
| 12/16/09 | 13.63 | 13.63 | 13.33 | 2,184 | 13.50 | 0.00 0.00% |
| 12/15/09 | 13.39 | 13.64 | 13.10 | 6,520 | 13.50 | +0.03 +0.22% |
| 12/14/09 | 13.51 | 13.53 | 13.47 | 7,100 | 13.47 | -0.43 -3.09% |
| 12/11/09 | 14.46 | 14.50 | 13.73 | 3,800 | 13.90 | -0.35 -2.46% |
| 12/10/09 | 14.56 | 14.56 | 14.23 | 1,100 | 14.25 | -0.32 -2.20% |
| 12/09/09 | 14.54 | 14.57 | 14.53 | 1,100 | 14.57 | +0.39 +2.75% |
| 12/08/09 | 14.22 | 14.58 | 14.16 | 1,740 | 14.18 | -0.06 -0.42% |
| 12/07/09 | 13.95 | 14.25 | 13.87 | 7,500 | 14.24 | +0.17 +1.21% |
| 12/04/09 | 13.70 | 14.07 | 13.40 | 18,801 | 14.07 | +0.56 +4.15% |
| 12/03/09 | 13.73 | 13.92 | 13.27 | 12,051 | 13.51 | -0.01 -0.07% |
| 12/02/09 | 13.51 | 13.92 | 13.28 | 11,200 | 13.52 | 0.00 0.00% |
| \/ Download Data To Spreadsheet | ||||||
