AMREP Corporation (AXR) Historical Stock Data
21.00 ↓1.17 (-5.28%)
As of April 19, 2024, 1:01pm EST.
Historical Data
In the past 30 trading days, AXR is up 0.07% a day on average. There have been 17 days where AMREP Corporation closed green and 13 days where AXR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 22.26 | 21.00 | ↓$1.26 (-5.66%) | 20.84 | 22.26 | 12.55K |
| 2024-04-18 | 21.25 | 22.17 | ↑$0.92 (4.33%) | 21.18 | 22.24 | 5.48K |
| 2024-04-17 | 21.60 | 21.59 | ↓$0.01 (-0.05%) | 20.81 | 21.60 | 3.03K |
| 2024-04-16 | 20.97 | 21.45 | ↑$0.48 (2.29%) | 20.83 | 21.60 | 4.48K |
| 2024-04-15 | 21.36 | 20.96 | ↓$0.41 (-1.90%) | 20.96 | 21.75 | 2.70K |
| 2024-04-12 | 21.94 | 21.54 | ↓$0.40 (-1.81%) | 21.19 | 21.99 | 6.76K |
| 2024-04-11 | 22.00 | 21.93 | ↓$0.07 (-0.32%) | 21.80 | 22.00 | 11.28K |
| 2024-04-10 | 21.76 | 22.00 | ↑$0.24 (1.10%) | 21.59 | 22.00 | 2.36K |
| 2024-04-09 | 21.85 | 21.79 | ↓$0.06 (-0.27%) | 21.63 | 21.85 | 2.19K |
| 2024-04-08 | 22.00 | 21.85 | ↓$0.15 (-0.68%) | 21.59 | 22.06 | 6.27K |
| 2024-04-05 | 21.59 | 22.00 | ↑$0.41 (1.90%) | 21.59 | 22.00 | 2.12K |
| 2024-04-04 | 21.82 | 21.82 | ↑$0.00 (0.00%) | 21.82 | 22.44 | 1.62K |
| 2024-04-03 | 21.79 | 21.98 | ↑$0.19 (0.87%) | 21.79 | 22.41 | 8.66K |
| 2024-04-02 | 22.87 | 22.04 | ↓$0.83 (-3.63%) | 21.42 | 22.87 | 5.94K |
| 2024-04-01 | 23.24 | 23.25 | ↑$0.01 (0.04%) | 23.05 | 23.75 | 13.59K |
| 2024-03-28 | 23.24 | 23.24 | ↑$0.00 (0.00%) | 23.24 | 23.24 | 642 |
| 2024-03-27 | 22.64 | 23.25 | ↑$0.61 (2.69%) | 22.64 | 23.25 | 2.72K |
| 2024-03-26 | 20.83 | 22.25 | ↑$1.42 (6.81%) | 20.56 | 22.25 | 8.84K |
| 2024-03-25 | 20.48 | 21.03 | ↑$0.55 (2.69%) | 19.98 | 21.38 | 15.95K |
| 2024-03-22 | 22.62 | 20.62 | ↓$2.00 (-8.84%) | 19.38 | 22.62 | 16.66K |
| 2024-03-21 | 23.60 | 22.70 | ↓$0.90 (-3.81%) | 22.32 | 23.80 | 7.10K |
| 2024-03-20 | 23.50 | 24.07 | ↑$0.57 (2.43%) | 23.50 | 24.07 | 639 |
| 2024-03-19 | 24.10 | 23.83 | ↓$0.27 (-1.12%) | 23.65 | 24.33 | 4.72K |
| 2024-03-18 | 24.02 | 24.00 | ↓$0.02 (-0.08%) | 23.87 | 24.36 | 5.19K |
| 2024-03-15 | 24.11 | 24.36 | ↑$0.25 (1.04%) | 23.07 | 24.36 | 7.55K |
| 2024-03-14 | 23.75 | 24.05 | ↑$0.30 (1.26%) | 23.36 | 24.15 | 4.39K |
| 2024-03-13 | 22.92 | 23.75 | ↑$0.83 (3.62%) | 22.65 | 23.75 | 7.51K |
| 2024-03-12 | 23.75 | 23.13 | ↓$0.62 (-2.61%) | 22.80 | 23.75 | 3.72K |
| 2024-03-11 | 23.10 | 23.43 | ↑$0.33 (1.43%) | 22.80 | 23.70 | 5.24K |
| 2024-03-08 | 22.90 | 23.00 | ↑$0.10 (0.43%) | 22.50 | 23.76 | 5.45K |
Create an account or log in to view more rows.
$AXR headed back to all time highs shortly
$AXR what happened?
$AXR holdddd it tight yall
$AXR Who’s still buying calls?
$AXR eyeing for a scalp
$AXR bear trap
$AXR overvalued
$AXR yeeeeeee haw
$AXR let’s go down baby 😉
$AXR BUY BUY BUY BUY