5 DAY PERFORMANCE
+0.09%
1 MONTH PERFORMANCE
+11.49%
3 MONTH PERFORMANCE
-27.99%
6 MONTH PERFORMANCE
-26.35%
YEAR-TO-DATE PERFORMANCE
-29.87%
1 YEAR PERFORMANCE
+8.58%
AMREP Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $22.60 | $22.02 (-2.57%) | $22.60 | $21.94 | 9,570 | $119.14 M |
| 04/29/2025 | $22.65 | $23.06 (1.81%) | $23.54 | $22.30 | 8,361 | $122.70 M |
| 04/28/2025 | $21.66 | $23.52 (8.59%) | $23.52 | $21.57 | 22,800 | $125.15 M |
| 04/25/2025 | $22.47 | $22.00 (-2.09%) | $22.69 | $21.60 | 2,304 | $117.06 M |
| 04/24/2025 | $23.08 | $22.66 (-1.82%) | $23.08 | $22.60 | 3,748 | $120.57 M |
| 04/23/2025 | $23.56 | $23.10 (-1.95%) | $23.80 | $22.40 | 9,228 | $122.92 M |
| 04/22/2025 | $22.79 | $23.49 (3.07%) | $23.82 | $22.79 | 7,610 | $124.99 M |
| 04/21/2025 | $24.11 | $23.05 (-4.4%) | $24.11 | $21.86 | 35,649 | $122.65 M |
| 04/17/2025 | $23.07 | $24.55 (6.42%) | $24.71 | $22.73 | 28,100 | $130.63 M |
| 04/16/2025 | $21.88 | $23.29 (6.44%) | $23.58 | $21.40 | 22,200 | $123.93 M |
| 04/15/2025 | $20.63 | $21.93 (6.3%) | $22.12 | $20.50 | 8,100 | $116.69 M |
| 04/14/2025 | $19.76 | $20.92 (5.87%) | $20.95 | $19.76 | 7,700 | $111.32 M |
| 04/11/2025 | $19.58 | $19.54 (-0.2%) | $19.71 | $19.00 | 17,300 | $103.97 M |
| 04/10/2025 | $19.17 | $19.61 (2.3%) | $19.76 | $18.75 | 16,200 | $104.34 M |
| 04/09/2025 | $18.00 | $19.39 (7.72%) | $19.81 | $17.60 | 19,200 | $103.17 M |
| 04/08/2025 | $18.73 | $18.35 (-2.03%) | $19.43 | $18.14 | 51,000 | $97.64 M |
| 04/07/2025 | $18.55 | $18.59 (0.22%) | $19.18 | $17.85 | 18,209 | $98.92 M |
| 04/04/2025 | $18.45 | $18.65 (1.08%) | $19.35 | $17.87 | 17,710 | $99.24 M |
| 04/03/2025 | $18.90 | $18.64 (-1.38%) | $19.05 | $18.52 | 31,800 | $99.18 M |
| 04/02/2025 | $19.98 | $19.29 (-3.45%) | $20.61 | $19.29 | 20,900 | $102.64 M |
| 04/01/2025 | $19.50 | $19.70 (1.03%) | $19.89 | $19.50 | 10,700 | $104.82 M |
| 03/31/2025 | $19.37 | $20.05 (3.51%) | $20.13 | $19.12 | 11,440 | $106.69 M |
| 03/28/2025 | $20.42 | $19.75 (-3.28%) | $20.42 | $19.68 | 18,639 | $105.09 M |
| 03/27/2025 | $20.16 | $20.34 (0.89%) | $20.71 | $19.67 | 13,600 | $108.23 M |
| 03/26/2025 | $20.21 | $19.84 (-1.83%) | $20.26 | $19.84 | 8,100 | $105.57 M |
| 03/25/2025 | $20.32 | $20.02 (-1.48%) | $20.85 | $19.59 | 12,715 | $106.53 M |
| 03/24/2025 | $20.90 | $20.46 (-2.11%) | $21.61 | $20.46 | 23,000 | $108.87 M |
| 03/21/2025 | $21.32 | $21.21 (-0.52%) | $21.91 | $20.93 | 9,500 | $112.86 M |
| 03/20/2025 | $21.43 | $21.25 (-0.84%) | $21.76 | $21.24 | 6,800 | $113.07 M |
| 03/19/2025 | $22.10 | $21.17 (-4.21%) | $22.10 | $20.93 | 8,200 | $112.65 M |
| 03/18/2025 | $21.91 | $21.72 (-0.87%) | $21.98 | $20.97 | 27,000 | $115.57 M |
| 03/17/2025 | $21.85 | $21.60 (-1.14%) | $22.22 | $21.01 | 15,800 | $114.93 M |
| 03/14/2025 | $21.60 | $21.87 (1.25%) | $22.05 | $21.32 | 22,530 | $116.37 M |
| 03/13/2025 | $20.64 | $21.50 (4.17%) | $21.73 | $20.57 | 22,127 | $114.40 M |
| 03/12/2025 | $20.12 | $20.86 (3.68%) | $21.07 | $19.95 | 33,000 | $111.00 M |
| 03/11/2025 | $19.84 | $20.29 (2.27%) | $20.63 | $19.66 | 50,505 | $107.96 M |
| 03/10/2025 | $22.22 | $20.07 (-9.68%) | $22.43 | $20.02 | 32,644 | $106.79 M |
| 03/07/2025 | $23.48 | $23.15 (-1.41%) | $23.48 | $22.74 | 8,824 | $123.18 M |
| 03/06/2025 | $23.20 | $23.22 (0.09%) | $23.31 | $22.43 | 12,100 | $123.55 M |
| 03/05/2025 | $22.70 | $23.30 (2.64%) | $23.30 | $21.21 | 23,433 | $123.98 M |
| 03/04/2025 | $23.00 | $22.46 (-2.35%) | $24.18 | $22.14 | 36,311 | $119.51 M |
| 03/03/2025 | $25.40 | $23.08 (-9.13%) | $25.40 | $23.03 | 10,900 | $122.79 M |
| 02/28/2025 | $25.30 | $25.60 (1.19%) | $26.28 | $25.15 | 12,319 | $136.19 M |
| 02/27/2025 | $26.91 | $25.49 (-5.28%) | $28.07 | $25.22 | 14,900 | $135.61 M |
| 02/26/2025 | $23.09 | $26.32 (13.99%) | $27.06 | $23.09 | 26,822 | $140.02 M |
| 02/25/2025 | $25.23 | $25.62 (1.55%) | $25.89 | $24.51 | 28,600 | $136.30 M |
| 02/24/2025 | $26.30 | $24.24 (-7.83%) | $27.10 | $24.22 | 23,932 | $128.96 M |
| 02/21/2025 | $27.79 | $27.18 (-2.2%) | $27.96 | $27.18 | 7,000 | $144.60 M |
| 02/20/2025 | $28.00 | $28.03 (0.11%) | $28.42 | $27.56 | 9,300 | $149.12 M |
| 02/19/2025 | $29.32 | $28.25 (-3.65%) | $29.37 | $28.00 | 16,500 | $150.29 M |
| 02/18/2025 | $29.38 | $29.21 (-0.58%) | $29.78 | $28.98 | 11,823 | $155.40 M |
| 02/14/2025 | $29.90 | $29.85 (-0.17%) | $30.00 | $29.70 | 8,003 | $158.80 M |
| 02/13/2025 | $30.53 | $30.09 (-1.44%) | $30.83 | $30.09 | 14,600 | $160.08 M |
| 02/12/2025 | $29.54 | $30.19 (2.2%) | $30.46 | $29.54 | 14,448 | $160.61 M |
| 02/11/2025 | $30.93 | $29.94 (-3.2%) | $30.93 | $29.84 | 10,400 | $159.28 M |
| 02/10/2025 | $30.70 | $30.52 (-0.59%) | $30.79 | $30.30 | 12,800 | $162.37 M |
| 02/07/2025 | $30.12 | $30.42 (1%) | $30.90 | $30.00 | 9,522 | $161.83 M |
| 02/06/2025 | $31.09 | $31.23 (0.45%) | $31.35 | $31.00 | 13,700 | $166.14 M |
| 02/05/2025 | $30.95 | $31.27 (1.03%) | $31.46 | $30.95 | 5,542 | $166.36 M |
| 02/04/2025 | $30.18 | $31.04 (2.85%) | $31.23 | $29.92 | 8,407 | $165.13 M |
| 02/03/2025 | $29.00 | $30.09 (3.76%) | $30.41 | $29.00 | 7,044 | $160.08 M |
| 01/31/2025 | $30.03 | $30.36 (1.1%) | $30.88 | $29.75 | 9,600 | $161.52 M |
| 01/30/2025 | $30.71 | $30.58 (-0.42%) | $31.42 | $30.56 | 12,834 | $162.69 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.
