AMREP Corporation (AXR) Historical Stock Data
19.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AXR is down -0.69% a day on average. There have been 15 days where AMREP Corporation closed green and 15 days where AXR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 19.00 | 19.00 | ↑$0.00 (0.00%) | 19.00 | 19.07 | 1.40K |
| 2025-12-23 | 19.00 | 19.00 | ↑$0.00 (0.00%) | 18.39 | 19.00 | 10.11K |
| 2025-12-22 | 18.90 | 18.90 | ↑$0.00 (0.00%) | 18.69 | 19.69 | 6.67K |
| 2025-12-19 | 19.39 | 18.90 | ↓$0.49 (-2.53%) | 18.90 | 20.36 | 6.94K |
| 2025-12-18 | 19.29 | 19.33 | ↑$0.04 (0.21%) | 18.80 | 19.34 | 12.56K |
| 2025-12-17 | 20.07 | 19.30 | ↓$0.77 (-3.84%) | 19.00 | 20.09 | 7.27K |
| 2025-12-16 | 18.92 | 19.21 | ↑$0.29 (1.53%) | 18.68 | 20.21 | 10.90K |
| 2025-12-15 | 19.68 | 19.25 | ↓$0.43 (-2.18%) | 17.61 | 19.75 | 49.78K |
| 2025-12-12 | 20.92 | 20.16 | ↓$0.76 (-3.63%) | 20.16 | 20.92 | 3.19K |
| 2025-12-11 | 20.43 | 21.02 | ↑$0.59 (2.89%) | 20.27 | 21.62 | 12.56K |
| 2025-12-10 | 20.20 | 20.35 | ↑$0.15 (0.74%) | 20.20 | 21.17 | 13.48K |
| 2025-12-09 | 20.90 | 20.02 | ↓$0.88 (-4.21%) | 20.01 | 20.96 | 10.16K |
| 2025-12-08 | 21.59 | 20.86 | ↓$0.73 (-3.38%) | 20.86 | 21.64 | 4.91K |
| 2025-12-05 | 23.52 | 21.51 | ↓$2.01 (-8.55%) | 21.21 | 23.52 | 10.63K |
| 2025-12-04 | 22.04 | 21.51 | ↓$0.53 (-2.40%) | 21.51 | 22.16 | 2.38K |
| 2025-12-03 | 21.62 | 22.03 | ↑$0.41 (1.90%) | 21.50 | 22.03 | 1.89K |
| 2025-12-02 | 21.78 | 21.56 | ↓$0.22 (-1.01%) | 21.50 | 21.84 | 3.65K |
| 2025-12-01 | 21.80 | 22.00 | ↑$0.20 (0.92%) | 21.50 | 22.00 | 2.12K |
| 2025-11-28 | 22.05 | 22.05 | ↑$0.00 (0.00%) | 22.05 | 22.05 | 370 |
| 2025-11-26 | 21.98 | 21.69 | ↓$0.29 (-1.32%) | 21.69 | 22.55 | 5.68K |
| 2025-11-25 | 19.69 | 21.65 | ↑$1.96 (9.95%) | 19.69 | 21.75 | 2.49K |
| 2025-11-24 | 21.02 | 21.53 | ↑$0.51 (2.43%) | 20.98 | 21.53 | 8.53K |
| 2025-11-21 | 20.28 | 20.79 | ↑$0.51 (2.51%) | 20.27 | 20.81 | 5.15K |
| 2025-11-20 | 20.37 | 20.45 | ↑$0.08 (0.39%) | 20.04 | 21.32 | 3.52K |
| 2025-11-19 | 19.71 | 20.43 | ↑$0.72 (3.65%) | 19.71 | 20.49 | 9.45K |
| 2025-11-18 | 19.93 | 19.71 | ↓$0.22 (-1.10%) | 19.71 | 20.49 | 2.14K |
| 2025-11-17 | 20.20 | 19.99 | ↓$0.21 (-1.04%) | 19.80 | 20.70 | 14.77K |
| 2025-11-14 | 21.51 | 20.25 | ↓$1.26 (-5.86%) | 20.21 | 21.93 | 15.34K |
| 2025-11-13 | 21.60 | 21.51 | ↓$0.09 (-0.42%) | 21.28 | 21.60 | 2.01K |
| 2025-11-12 | 22.63 | 21.20 | ↓$1.43 (-6.32%) | 20.87 | 22.63 | 6.39K |
Create an account or log in to view more rows.
$AXR I like it
$AXR tomorrow will be an explosion day
I believe it!
$AXR HODLing
and buying more when I can.
$AXR we’re fucked tomorrow boys
$AXR no pain no gain
$AXR low volume today isn’t necessarily a bad thing
$AXR f this stock
$AXR lock and load
$AXR LOADING UP HERE!
$AXR lfg!!! So much movement ! Buy n hodl!