AMREP CorporationAXRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $20.75 | $20.75 | $20.45 | $20.56 | 2,191 |
| 1/30/2026 | $21.35 | $21.35 | $20.78 | $20.78 | 1,217 |
| 1/29/2026 | $21.14 | $21.62 | $21.05 | $21.44 | 1,813 |
| 1/28/2026 | $21.19 | $21.19 | $21.19 | $21.19 | 1,735 |
| 1/27/2026 | $21.22 | $21.71 | $20.75 | $20.81 | 3,725 |
| 1/26/2026 | $20.88 | $21.01 | $20.88 | $20.88 | 2,300 |
| 1/23/2026 | $20.75 | $20.78 | $20.75 | $20.78 | 1,115 |
| 1/22/2026 | $20.95 | $20.96 | $20.84 | $20.96 | 1,247 |
| 1/21/2026 | $20.82 | $21.04 | $20.70 | $20.77 | 3,700 |
| 1/20/2026 | $21.76 | $21.76 | $20.43 | $20.82 | 2,400 |
| 1/16/2026 | $21.50 | $21.89 | $21.50 | $21.89 | 3,200 |
| 1/15/2026 | $21.51 | $21.60 | $21.40 | $21.40 | 1,500 |
| 1/14/2026 | $21.70 | $21.74 | $21.27 | $21.74 | 2,313 |
| 1/13/2026 | $21.50 | $21.66 | $21.50 | $21.66 | 8,300 |
| 1/12/2026 | $21.09 | $21.77 | $21.09 | $21.71 | 3,600 |
| 1/9/2026 | $19.81 | $21.31 | $19.70 | $21.31 | 6,521 |
| 1/8/2026 | $19.09 | $19.70 | $19.09 | $19.69 | 5,307 |
| 1/7/2026 | $19.03 | $19.26 | $18.38 | $19.24 | 5,925 |
| 1/6/2026 | $19.00 | $19.41 | $18.88 | $18.95 | 8,400 |
| 1/5/2026 | $19.44 | $19.44 | $18.87 | $18.97 | 5,335 |
| 1/2/2026 | $18.81 | $19.27 | $18.81 | $19.12 | 1,605 |
| 12/31/2025 | $18.80 | $18.80 | $18.80 | $18.80 | 1,200 |
| 12/30/2025 | $18.91 | $19.33 | $18.91 | $19.05 | 3,500 |
| 12/29/2025 | $18.85 | $19.06 | $18.84 | $18.89 | 1,400 |
| 12/26/2025 | $19.00 | $19.03 | $18.75 | $18.85 | 4,003 |
| 12/24/2025 | $19.00 | $19.07 | $19.00 | $19.00 | 1,600 |
| 12/23/2025 | $19.00 | $19.00 | $18.39 | $19.00 | 10,909 |
| 12/22/2025 | $18.90 | $19.69 | $18.69 | $18.90 | 7,115 |
| 12/19/2025 | $19.39 | $20.36 | $18.87 | $18.90 | 10,603 |
| 12/18/2025 | $19.29 | $19.34 | $18.80 | $19.33 | 12,600 |
| 12/17/2025 | $20.07 | $20.09 | $18.77 | $19.30 | 10,023 |
| 12/16/2025 | $18.92 | $20.21 | $18.68 | $19.21 | 12,000 |
| 12/15/2025 | $19.68 | $19.75 | $17.61 | $19.25 | 49,800 |
| 12/12/2025 | $20.92 | $20.92 | $20.16 | $20.16 | 4,200 |
| 12/11/2025 | $20.43 | $21.67 | $20.26 | $21.02 | 13,240 |
| 12/10/2025 | $20.20 | $21.17 | $20.20 | $20.35 | 13,500 |
| 12/9/2025 | $20.90 | $21.16 | $20.01 | $20.02 | 11,000 |
| 12/8/2025 | $21.59 | $21.64 | $20.86 | $20.86 | 4,907 |
| 12/5/2025 | $23.52 | $23.52 | $21.10 | $21.51 | 11,036 |
| 12/4/2025 | $22.04 | $22.51 | $21.51 | $21.51 | 2,700 |
| 12/3/2025 | $21.62 | $22.04 | $21.50 | $22.03 | 3,204 |
| 12/2/2025 | $21.78 | $21.84 | $21.50 | $21.56 | 3,700 |
| 12/1/2025 | $21.80 | $22.05 | $21.50 | $22.00 | 2,228 |
| 11/28/2025 | $22.05 | $22.05 | $21.96 | $22.05 | 521 |
| 11/26/2025 | $21.98 | $22.55 | $21.65 | $21.69 | 6,400 |
| 11/25/2025 | $19.69 | $21.75 | $19.69 | $21.65 | 2,500 |
| 11/24/2025 | $21.02 | $21.53 | $20.98 | $21.53 | 8,600 |
| 11/21/2025 | $20.28 | $21.08 | $20.27 | $20.79 | 5,400 |
| 11/20/2025 | $20.37 | $21.32 | $20.00 | $20.45 | 4,538 |
| 11/19/2025 | $19.71 | $20.49 | $19.71 | $20.43 | 9,500 |
| 11/18/2025 | $19.93 | $20.49 | $19.71 | $19.71 | 3,100 |
| 11/17/2025 | $20.20 | $20.70 | $19.65 | $19.99 | 16,919 |
| 11/14/2025 | $21.51 | $21.93 | $19.99 | $20.25 | 15,622 |
| 11/13/2025 | $21.60 | $21.60 | $21.28 | $21.51 | 2,430 |
| 11/12/2025 | $22.63 | $22.63 | $20.87 | $21.20 | 6,627 |
| 11/11/2025 | $21.85 | $22.45 | $21.85 | $21.98 | 2,600 |
| 11/10/2025 | $21.41 | $21.85 | $21.41 | $21.85 | 2,700 |
| 11/7/2025 | $20.30 | $21.30 | $20.30 | $20.95 | 16,700 |
| 11/6/2025 | $20.99 | $21.49 | $20.32 | $20.51 | 5,100 |
| 11/5/2025 | $21.14 | $21.39 | $20.70 | $20.93 | 9,400 |