5 DAY PERFORMANCE
+2.74%
1 MONTH PERFORMANCE
+12.07%
3 MONTH PERFORMANCE
-4.04%
6 MONTH PERFORMANCE
-4.26%
YEAR-TO-DATE PERFORMANCE
+13.56%
1 YEAR PERFORMANCE
-30.18%
AMREP Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $21.14 | $21.44 (1.42%) | $21.62 | $21.05 | 1.81 K | $114.45 M |
| 01/28/2026 | $21.19 | $21.19 (0%) | $21.19 | $21.19 | 1.74 K | $113.11 M |
| 01/27/2026 | $21.22 | $20.81 (-1.93%) | $21.71 | $20.75 | 3.73 K | $111.08 M |
| 01/26/2026 | $20.88 | $20.88 (0%) | $21.01 | $20.88 | 2.30 K | $111.46 M |
| 01/23/2026 | $20.75 | $20.78 (0.14%) | $20.78 | $20.75 | 1.12 K | $110.92 M |
| 01/22/2026 | $20.95 | $20.96 (0.05%) | $20.96 | $20.84 | 1.25 K | $111.88 M |
| 01/21/2026 | $20.82 | $20.77 (-0.24%) | $21.04 | $20.70 | 3.70 K | $110.87 M |
| 01/20/2026 | $21.76 | $20.82 (-4.32%) | $21.76 | $20.43 | 2.40 K | $111.14 M |
| 01/16/2026 | $21.50 | $21.89 (1.81%) | $21.89 | $21.50 | 3.20 K | $116.85 M |
| 01/15/2026 | $21.51 | $21.40 (-0.51%) | $21.60 | $21.40 | 1.50 K | $114.23 M |
| 01/14/2026 | $21.70 | $21.74 (0.18%) | $21.74 | $21.27 | 2.31 K | $116.05 M |
| 01/13/2026 | $21.50 | $21.66 (0.74%) | $21.66 | $21.50 | 8.30 K | $115.62 M |
| 01/12/2026 | $21.09 | $21.71 (2.94%) | $21.77 | $21.09 | 3.60 K | $115.89 M |
| 01/09/2026 | $19.81 | $21.31 (7.57%) | $21.31 | $19.70 | 6.52 K | $113.75 M |
| 01/08/2026 | $19.09 | $19.69 (3.14%) | $19.70 | $19.09 | 5.31 K | $105.11 M |
| 01/07/2026 | $19.03 | $19.24 (1.1%) | $19.26 | $18.38 | 5.93 K | $102.70 M |
| 01/06/2026 | $19.00 | $18.95 (-0.26%) | $19.41 | $18.88 | 8.40 K | $101.16 M |
| 01/05/2026 | $19.44 | $18.97 (-2.42%) | $19.44 | $18.87 | 5.34 K | $101.26 M |
| 01/02/2026 | $18.81 | $19.12 (1.65%) | $19.27 | $18.81 | 1.61 K | $102.06 M |
| 12/31/2025 | $18.80 | $18.80 (0%) | $18.80 | $18.80 | 1.20 K | $100.35 M |
| 12/30/2025 | $18.91 | $19.05 (0.74%) | $19.33 | $18.91 | 3.50 K | $101.69 M |
| 12/29/2025 | $18.85 | $18.89 (0.21%) | $19.06 | $18.84 | 1.40 K | $100.83 M |
| 12/26/2025 | $19.00 | $18.85 (-0.79%) | $19.03 | $18.75 | 4.00 K | $100.62 M |
| 12/24/2025 | $19.00 | $19.00 (0%) | $19.07 | $19.00 | 1.60 K | $101.42 M |
| 12/23/2025 | $19.00 | $19.00 (0%) | $19.00 | $18.39 | 10.91 K | $101.42 M |
| 12/22/2025 | $18.90 | $18.90 (0%) | $19.69 | $18.69 | 7.12 K | $100.89 M |
| 12/19/2025 | $19.39 | $18.90 (-2.53%) | $20.36 | $18.87 | 10.60 K | $100.89 M |
| 12/18/2025 | $19.29 | $19.33 (0.21%) | $19.34 | $18.80 | 12.60 K | $103.18 M |
| 12/17/2025 | $20.07 | $19.30 (-3.84%) | $20.09 | $18.77 | 10.02 K | $103.02 M |
| 12/16/2025 | $18.92 | $19.21 (1.53%) | $20.21 | $18.68 | 12.00 K | $102.54 M |
| 12/15/2025 | $19.68 | $19.25 (-2.18%) | $19.75 | $17.61 | 49.80 K | $102.76 M |
| 12/12/2025 | $20.92 | $20.16 (-3.63%) | $20.92 | $20.16 | 4.20 K | $107.61 M |
| 12/11/2025 | $20.43 | $21.02 (2.89%) | $21.67 | $20.26 | 13.24 K | $112.20 M |
| 12/10/2025 | $20.20 | $20.35 (0.74%) | $21.17 | $20.20 | 13.50 K | $108.63 M |
| 12/09/2025 | $20.90 | $20.02 (-4.21%) | $21.16 | $20.01 | 11.00 K | $106.87 M |
| 12/08/2025 | $21.59 | $20.86 (-3.38%) | $21.64 | $20.86 | 4.91 K | $111.10 M |
| 12/05/2025 | $23.52 | $21.51 (-8.55%) | $23.52 | $21.10 | 11.04 K | $114.56 M |
| 12/04/2025 | $22.04 | $21.51 (-2.4%) | $22.51 | $21.51 | 2.70 K | $114.56 M |
| 12/03/2025 | $21.62 | $22.03 (1.9%) | $22.04 | $21.50 | 3.20 K | $117.33 M |
| 12/02/2025 | $21.78 | $21.56 (-1.01%) | $21.84 | $21.50 | 3.70 K | $114.83 M |
| 12/01/2025 | $21.80 | $22.00 (0.92%) | $22.05 | $21.50 | 2.23 K | $117.17 M |
| 11/28/2025 | $22.05 | $22.05 (0%) | $22.05 | $21.96 | 521 | $117.44 M |
| 11/26/2025 | $21.98 | $21.69 (-1.32%) | $22.55 | $21.65 | 6.40 K | $115.52 M |
| 11/25/2025 | $19.69 | $21.65 (9.95%) | $21.75 | $19.69 | 2.50 K | $115.31 M |
| 11/24/2025 | $21.02 | $21.53 (2.43%) | $21.53 | $20.98 | 8.60 K | $114.67 M |
| 11/21/2025 | $20.28 | $20.79 (2.51%) | $21.08 | $20.27 | 5.40 K | $110.73 M |
| 11/20/2025 | $20.37 | $20.45 (0.39%) | $21.32 | $20.00 | 4.54 K | $108.92 M |
| 11/19/2025 | $19.71 | $20.43 (3.65%) | $20.49 | $19.71 | 9.50 K | $108.81 M |
| 11/18/2025 | $19.93 | $19.71 (-1.1%) | $20.49 | $19.71 | 3.10 K | $104.98 M |
| 11/17/2025 | $20.20 | $19.99 (-1.04%) | $20.70 | $19.65 | 16.92 K | $106.47 M |
| 11/14/2025 | $21.51 | $20.25 (-5.86%) | $21.93 | $19.99 | 15.62 K | $107.85 M |
| 11/13/2025 | $21.60 | $21.51 (-0.42%) | $21.60 | $21.28 | 2.43 K | $114.56 M |
| 11/12/2025 | $22.63 | $21.20 (-6.32%) | $22.63 | $20.87 | 6.63 K | $112.91 M |
| 11/11/2025 | $21.85 | $21.98 (0.59%) | $22.45 | $21.85 | 2.60 K | $117.07 M |
| 11/10/2025 | $21.41 | $21.85 (2.06%) | $21.85 | $21.41 | 2.70 K | $116.37 M |
| 11/07/2025 | $20.30 | $20.95 (3.2%) | $21.30 | $20.30 | 16.70 K | $111.58 M |
| 11/06/2025 | $20.99 | $20.51 (-2.29%) | $21.49 | $20.32 | 5.10 K | $109.24 M |
| 11/05/2025 | $21.14 | $20.93 (-0.99%) | $21.39 | $20.70 | 9.40 K | $111.47 M |
| 11/04/2025 | $21.55 | $20.81 (-3.43%) | $23.27 | $20.73 | 8.60 K | $110.83 M |
| 11/03/2025 | $21.64 | $21.61 (-0.14%) | $21.71 | $21.30 | 2.34 K | $115.09 M |
| 10/31/2025 | $22.32 | $21.48 (-3.76%) | $22.70 | $21.48 | 4.80 K | $114.40 M |
| 10/30/2025 | $22.80 | $22.25 (-2.41%) | $22.80 | $22.25 | 2.70 K | $118.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
