AMREP Corporation (AXR) Historical Stock Data
21.02 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AXR is down -0.58% a day on average. There have been 13 days where AMREP Corporation closed green and 17 days where AXR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 21.85 | 21.98 | ↑$0.13 (0.59%) | 21.85 | 22.45 | 2.38K |
| 2025-11-10 | 21.41 | 21.85 | ↑$0.44 (2.06%) | 21.41 | 21.85 | 2.69K |
| 2025-11-07 | 20.30 | 20.95 | ↑$0.65 (3.20%) | 20.30 | 21.30 | 16.69K |
| 2025-11-06 | 20.99 | 20.51 | ↓$0.48 (-2.29%) | 20.32 | 21.49 | 5.07K |
| 2025-11-05 | 21.14 | 20.93 | ↓$0.21 (-0.99%) | 20.70 | 21.39 | 9.39K |
| 2025-11-04 | 21.55 | 20.81 | ↓$0.74 (-3.43%) | 20.73 | 23.27 | 7.56K |
| 2025-11-03 | 21.64 | 21.61 | ↓$0.03 (-0.14%) | 21.30 | 21.71 | 1.93K |
| 2025-10-31 | 22.32 | 21.48 | ↓$0.84 (-3.76%) | 21.48 | 22.67 | 4.51K |
| 2025-10-30 | 22.80 | 22.25 | ↓$0.55 (-2.41%) | 22.25 | 22.80 | 2.19K |
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!