Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amrep Corp (NY: AXR )

20.57 -0.42 (-2.00%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 57.35 60.25 57.17 58.30 73,800 +0.65(+1.13%)
May 30, 2007 58.91 59.15 57.32 57.65 111,300 -1.45(-2.45%)
May 29, 2007 59.10 59.72 58.20 59.10 75,800 -0.05(-0.08%)
May 25, 2007 61.04 61.90 58.50 59.15 141,266 -1.89(-3.10%)
May 24, 2007 61.02 61.72 60.75 61.04 126,900 +0.54(+0.89%)
May 23, 2007 61.75 61.97 60.05 60.50 82,906 -0.53(-0.87%)
May 22, 2007 61.65 62.64 60.43 61.03 73,842 +0.07(+0.11%)
May 21, 2007 63.00 63.99 60.72 60.96 147,331 -1.42(-2.28%)
May 18, 2007 59.83 62.80 59.83 62.38 89,530 +2.63(+4.40%)
May 17, 2007 61.00 61.00 59.75 59.75 63,800 -1.47(-2.40%)
May 16, 2007 61.05 62.30 60.51 61.22 79,456 +0.27(+0.44%)
May 15, 2007 61.15 65.67 60.36 60.95 221,772 +0.19(+0.31%)
May 14, 2007 61.20 62.20 60.33 60.76 83,200 -0.43(-0.70%)
May 11, 2007 60.90 63.30 60.73 61.19 94,800 +0.63(+1.04%)
May 10, 2007 62.04 62.04 60.26 60.56 97,294 -1.23(-1.99%)
May 09, 2007 63.80 64.94 60.93 61.79 152,300 -2.21(-3.45%)
May 08, 2007 60.00 67.35 59.70 64.00 457,203 +4.16(+6.95%)
May 07, 2007 60.90 62.00 59.68 59.84 88,000 -1.09(-1.79%)
May 04, 2007 66.00 69.31 60.37 60.93 251,680 -4.92(-7.47%)
May 03, 2007 58.52 67.19 58.52 65.85 334,540 +7.46(+12.78%)
May 02, 2007 58.25 59.36 57.59 58.39 82,500 +0.01(+0.02%)
May 01, 2007 60.17 60.90 58.31 58.38 138,500 -1.88(-3.12%)
Apr 30, 2007 60.93 61.51 59.00 60.26 188,500 -1.08(-1.76%)
Apr 27, 2007 63.11 63.11 61.31 61.34 98,500 -1.97(-3.11%)
Apr 26, 2007 63.74 65.58 62.53 63.31 124,800 -0.55(-0.86%)
Apr 25, 2007 68.29 69.17 63.62 63.86 257,100 -4.34(-6.36%)
Apr 24, 2007 69.75 69.99 67.56 68.20 99,500 -1.80(-2.57%)
Apr 23, 2007 69.00 70.22 65.64 70.00 190,500 +0.48(+0.69%)
Apr 20, 2007 71.75 72.05 68.90 69.52 73,800 -1.71(-2.40%)
Apr 19, 2007 72.87 73.40 70.83 71.23 68,800 -2.01(-2.74%)
Apr 18, 2007 73.30 73.73 71.59 73.24 130,900 -0.26(-0.35%)
Apr 17, 2007 73.93 75.75 73.06 73.50 72,000 -0.43(-0.58%)
Apr 16, 2007 71.37 74.28 71.37 73.93 63,600 +2.09(+2.91%)
Apr 13, 2007 71.94 72.00 70.84 71.84 73,000 -0.16(-0.22%)
Apr 12, 2007 70.50 72.52 69.50 72.00 72,251 +1.02(+1.44%)
Apr 11, 2007 72.79 72.79 70.50 70.98 74,900 -1.82(-2.50%)
Apr 10, 2007 72.00 74.00 72.00 72.80 49,300 +0.41(+0.57%)
Apr 09, 2007 73.79 73.95 72.00 72.39 65,200 -1.48(-2.00%)
Apr 05, 2007 73.10 75.25 71.35 73.87 119,100 +0.37(+0.50%)
Apr 04, 2007 76.50 76.63 73.01 73.50 122,500 -2.88(-3.77%)
Apr 03, 2007 75.18 76.98 74.25 76.38 99,800 +1.12(+1.49%)
Apr 02, 2007 78.00 78.00 74.01 75.26 97,900 -1.99(-2.58%)
Mar 30, 2007 77.00 79.90 76.56 77.25 68,400 +0.08(+0.10%)
Mar 29, 2007 77.75 78.45 77.01 77.17 37,200 -0.07(-0.09%)
Mar 28, 2007 79.40 79.75 76.16 77.24 118,600 -2.89(-3.61%)
Mar 27, 2007 82.55 82.55 80.00 80.13 50,600 -2.41(-2.92%)
Mar 26, 2007 81.78 82.74 80.83 82.54 96,800 +0.74(+0.90%)
Mar 23, 2007 81.73 82.00 81.22 81.80 39,500 -0.18(-0.22%)
Mar 22, 2007 82.00 82.71 81.41 81.98 26,700 -0.32(-0.39%)
Mar 21, 2007 81.66 83.15 80.24 82.30 81,300 +0.65(+0.80%)
Mar 20, 2007 81.19 83.50 79.67 81.65 96,000 +0.46(+0.57%)
Mar 19, 2007 87.00 87.00 73.46 81.19 342,800 -2.74(-3.26%)
Mar 16, 2007 84.72 87.20 83.01 83.93 71,000 -0.78(-0.92%)
Mar 15, 2007 85.71 87.40 84.13 84.71 41,500 -0.79(-0.92%)
Mar 14, 2007 85.35 86.90 84.50 85.50 67,600 +0.40(+0.47%)
Mar 13, 2007 89.67 89.87 84.69 85.10 37,600 -4.57(-5.10%)
Mar 12, 2007 88.42 90.94 87.58 89.67 46,300 +0.68(+0.76%)
Mar 09, 2007 94.00 94.75 87.04 88.99 118,300 -2.41(-2.64%)
Mar 08, 2007 87.91 93.48 87.91 91.40 121,400 +3.58(+4.08%)
Mar 07, 2007 86.50 88.33 85.51 87.82 88,200 +0.42(+0.48%)
Mar 06, 2007 84.10 87.98 84.10 87.40 77,300 +4.05(+4.86%)
Mar 05, 2007 83.50 85.55 83.00 83.35 77,800 -2.94(-3.41%)
Mar 02, 2007 86.60 89.85 85.72 86.29 78,300 -1.72(-1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.