5 DAY PERFORMANCE
+6.83%
1 MONTH PERFORMANCE
+2.95%
3 MONTH PERFORMANCE
+11.21%
6 MONTH PERFORMANCE
+47.97%
YEAR-TO-DATE PERFORMANCE
+4.62%
1 YEAR PERFORMANCE
+52.65%
AMREP Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $33.60 | $32.78 (-2.44%) | $34.00 | $32.48 | 13,536 | $174.39 M |
| 01/16/2025 | $31.21 | $32.27 (3.4%) | $32.78 | $31.00 | 46,035 | $171.68 M |
| 01/15/2025 | $30.10 | $30.75 (2.16%) | $30.86 | $29.63 | 19,100 | $163.59 M |
| 01/14/2025 | $29.48 | $29.79 (1.05%) | $29.79 | $28.84 | 34,700 | $158.48 M |
| 01/13/2025 | $28.02 | $29.05 (3.68%) | $29.44 | $27.81 | 22,137 | $154.55 M |
| 01/10/2025 | $29.41 | $28.31 (-3.74%) | $29.41 | $28.26 | 42,934 | $150.61 M |
| 01/08/2025 | $29.60 | $29.84 (0.81%) | $29.98 | $28.80 | 37,900 | $158.75 M |
| 01/07/2025 | $30.37 | $29.62 (-2.47%) | $31.00 | $29.54 | 39,900 | $157.58 M |
| 01/06/2025 | $30.54 | $30.60 (0.2%) | $32.10 | $30.26 | 51,600 | $162.79 M |
| 01/03/2025 | $30.96 | $30.91 (-0.16%) | $31.10 | $30.51 | 15,648 | $164.44 M |
| 01/02/2025 | $31.16 | $31.02 (-0.45%) | $31.81 | $30.76 | 19,111 | $165.03 M |
| 12/31/2024 | $31.77 | $31.40 (-1.16%) | $32.19 | $31.01 | 21,012 | $167.05 M |
| 12/30/2024 | $30.37 | $31.81 (4.74%) | $31.91 | $29.99 | 15,825 | $169.23 M |
| 12/27/2024 | $30.50 | $30.54 (0.13%) | $30.89 | $29.99 | 29,807 | $162.47 M |
| 12/26/2024 | $30.87 | $30.83 (-0.13%) | $31.47 | $30.76 | 12,122 | $164.02 M |
| 12/24/2024 | $29.28 | $31.41 (7.27%) | $31.41 | $29.28 | 13,544 | $167.10 M |
| 12/23/2024 | $31.70 | $29.78 (-6.06%) | $32.67 | $29.24 | 53,400 | $158.43 M |
| 12/20/2024 | $31.00 | $31.91 (2.94%) | $32.34 | $30.51 | 78,809 | $169.76 M |
| 12/19/2024 | $30.36 | $31.29 (3.06%) | $32.40 | $30.29 | 72,000 | $166.46 M |
| 12/18/2024 | $32.58 | $30.77 (-5.56%) | $33.50 | $30.39 | 56,200 | $163.70 M |
| 12/17/2024 | $32.19 | $33.27 (3.36%) | $33.27 | $31.39 | 53,800 | $177.00 M |
| 12/16/2024 | $36.35 | $32.35 (-11%) | $36.35 | $31.98 | 49,445 | $172.10 M |
| 12/13/2024 | $35.25 | $36.42 (3.32%) | $36.80 | $35.00 | 42,600 | $193.75 M |
| 12/12/2024 | $35.21 | $35.70 (1.39%) | $36.74 | $35.21 | 43,600 | $189.92 M |
| 12/11/2024 | $35.83 | $35.89 (0.17%) | $36.84 | $34.72 | 38,100 | $190.93 M |
| 12/10/2024 | $36.50 | $36.12 (-1.04%) | $36.98 | $35.48 | 41,139 | $192.16 M |
| 12/09/2024 | $38.30 | $36.63 (-4.36%) | $38.30 | $35.95 | 46,536 | $194.47 M |
| 12/06/2024 | $37.89 | $38.43 (1.43%) | $39.67 | $36.91 | 25,741 | $204.02 M |
| 12/05/2024 | $38.33 | $38.50 (0.44%) | $38.50 | $38.06 | 7,430 | $204.40 M |
| 12/04/2024 | $36.60 | $38.05 (3.96%) | $38.53 | $36.60 | 26,300 | $202.01 M |
| 12/03/2024 | $35.80 | $37.00 (3.35%) | $37.41 | $35.70 | 23,126 | $196.43 M |
| 12/02/2024 | $35.80 | $35.74 (-0.17%) | $35.80 | $34.50 | 17,400 | $189.74 M |
| 11/29/2024 | $35.95 | $36.04 (0.25%) | $36.38 | $35.91 | 4,327 | $191.34 M |
| 11/27/2024 | $35.66 | $35.40 (-0.73%) | $35.95 | $35.10 | 8,800 | $187.94 M |
| 11/26/2024 | $35.06 | $34.91 (-0.43%) | $36.19 | $34.90 | 21,600 | $185.34 M |
| 11/25/2024 | $37.52 | $35.41 (-5.62%) | $38.12 | $35.41 | 31,505 | $187.99 M |
| 11/22/2024 | $36.86 | $37.20 (0.92%) | $38.11 | $36.19 | 10,614 | $197.49 M |
| 11/21/2024 | $37.66 | $36.86 (-2.12%) | $39.02 | $36.63 | 21,425 | $195.69 M |
| 11/20/2024 | $37.19 | $38.17 (2.64%) | $38.60 | $36.60 | 21,700 | $202.64 M |
| 11/19/2024 | $32.50 | $36.58 (12.55%) | $36.61 | $32.00 | 18,600 | $194.20 M |
| 11/18/2024 | $32.03 | $32.17 (0.44%) | $32.35 | $31.27 | 55,900 | $170.79 M |
| 11/15/2024 | $33.51 | $32.40 (-3.31%) | $33.51 | $31.55 | 22,833 | $172.01 M |
| 11/14/2024 | $36.21 | $33.30 (-8.04%) | $36.21 | $32.95 | 16,400 | $176.79 M |
| 11/13/2024 | $35.79 | $33.97 (-5.09%) | $36.21 | $33.15 | 21,900 | $180.35 M |
| 11/12/2024 | $34.80 | $35.58 (2.24%) | $36.18 | $34.60 | 18,100 | $188.89 M |
| 11/11/2024 | $31.56 | $34.61 (9.66%) | $35.61 | $31.35 | 44,200 | $183.74 M |
| 11/08/2024 | $30.42 | $30.69 (0.89%) | $30.76 | $30.04 | 15,810 | $162.93 M |
| 11/07/2024 | $31.39 | $30.56 (-2.64%) | $31.53 | $30.56 | 9,333 | $162.24 M |
| 11/06/2024 | $31.04 | $31.70 (2.13%) | $32.05 | $30.69 | 10,519 | $168.30 M |
| 11/05/2024 | $30.52 | $31.22 (2.29%) | $31.52 | $29.62 | 37,900 | $165.75 M |
| 11/04/2024 | $30.62 | $30.78 (0.52%) | $31.04 | $29.30 | 17,940 | $163.41 M |
| 11/01/2024 | $30.68 | $30.99 (1.01%) | $31.13 | $30.60 | 5,900 | $164.53 M |
| 10/31/2024 | $30.14 | $30.41 (0.9%) | $30.78 | $29.79 | 8,900 | $161.45 M |
| 10/30/2024 | $29.76 | $29.90 (0.47%) | $30.00 | $29.30 | 6,300 | $158.74 M |
| 10/29/2024 | $30.01 | $29.48 (-1.77%) | $30.45 | $29.15 | 18,441 | $156.51 M |
| 10/28/2024 | $29.81 | $30.00 (0.64%) | $30.58 | $29.74 | 15,414 | $159.27 M |
| 10/25/2024 | $28.71 | $29.59 (3.07%) | $29.88 | $28.55 | 21,248 | $157.09 M |
| 10/24/2024 | $28.48 | $28.30 (-0.63%) | $28.80 | $27.62 | 55,546 | $150.24 M |
| 10/23/2024 | $29.48 | $28.24 (-4.21%) | $29.48 | $27.95 | 15,930 | $149.93 M |
| 10/22/2024 | $29.45 | $29.21 (-0.81%) | $29.99 | $29.00 | 19,600 | $155.08 M |
| 10/21/2024 | $29.53 | $29.62 (0.3%) | $30.20 | $29.11 | 20,800 | $157.25 M |