AMREP Corporation (AXR)
NYSE: AXR
· Real-Time Price · USD
23.61
0.31 (1.33%)
At close: Oct 03, 2025, 3:59 PM
23.79
0.76%
After-hours: Oct 03, 2025, 06:20 PM EDT
AXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.23 | 23.84 | 23.23 | 23.79 | 23.79 | 2.10% | 6,725 |
| Oct 2, 2025 | 23.98 | 24.31 | 23.28 | 23.30 | 23.30 | -2.35% | 4,400 |
| Oct 1, 2025 | 23.85 | 24.52 | 23.69 | 23.86 | 23.86 | -0.25% | 4,500 |
| Sep 30, 2025 | 24.30 | 24.40 | 23.92 | 23.92 | 23.92 | -1.44% | 3,518 |
| Sep 29, 2025 | 24.38 | 24.61 | 23.73 | 24.27 | 24.27 | -1.82% | 12,849 |
| Sep 26, 2025 | 24.94 | 25.30 | 23.68 | 24.72 | 24.72 | 0.37% | 18,732 |
| Sep 25, 2025 | 25.96 | 26.55 | 24.34 | 24.63 | 24.63 | -6.03% | 10,425 |
| Sep 24, 2025 | 26.49 | 26.58 | 25.66 | 26.21 | 26.21 | -1.72% | 9,542 |
| Sep 23, 2025 | 26.88 | 27.05 | 26.67 | 26.67 | 26.67 | -0.71% | 4,518 |
| Sep 22, 2025 | 27.43 | 28.40 | 26.55 | 26.86 | 26.86 | -2.68% | 9,700 |
| Sep 19, 2025 | 28.24 | 28.71 | 26.91 | 27.60 | 27.60 | -1.81% | 22,700 |
| Sep 18, 2025 | 25.57 | 28.11 | 25.45 | 28.11 | 28.11 | 11.99% | 27,134 |
| Sep 17, 2025 | 25.63 | 25.63 | 24.63 | 25.10 | 25.10 | -1.41% | 18,823 |
| Sep 16, 2025 | 24.23 | 25.83 | 24.20 | 25.46 | 25.46 | 6.39% | 12,200 |
| Sep 15, 2025 | 23.73 | 24.28 | 23.73 | 23.93 | 23.93 | 1.06% | 11,100 |
| Sep 12, 2025 | 22.35 | 24.99 | 22.35 | 23.68 | 23.68 | 6.43% | 26,729 |
| Sep 11, 2025 | 21.91 | 22.41 | 21.79 | 22.25 | 22.25 | 2.02% | 16,815 |
| Sep 10, 2025 | 21.80 | 23.12 | 21.75 | 21.81 | 21.81 | 4.45% | 8,431 |
| Sep 9, 2025 | 21.50 | 21.86 | 20.57 | 20.88 | 20.88 | -2.93% | 20,600 |
| Sep 8, 2025 | 21.10 | 21.77 | 21.10 | 21.51 | 21.51 | 2.14% | 6,000 |
Page 1 of 136