5 DAY PERFORMANCE
+4.41%
1 MONTH PERFORMANCE
+3.93%
3 MONTH PERFORMANCE
-0.88%
6 MONTH PERFORMANCE
-17.22%
YEAR-TO-DATE PERFORMANCE
-28.34%
1 YEAR PERFORMANCE
+0.81%
AMREP Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/20/2025 | $21.85 | $22.42 (2.61%) | $22.48 | $21.85 | 5.60 K | $119.23 M |
| 08/19/2025 | $21.56 | $21.88 (1.48%) | $22.52 | $21.56 | 5.50 K | $116.36 M |
| 08/18/2025 | $21.49 | $21.49 (0%) | $21.49 | $21.45 | 1.20 K | $114.28 M |
| 08/15/2025 | $22.04 | $21.55 (-2.22%) | $22.04 | $21.54 | 2.80 K | $114.60 M |
| 08/14/2025 | $22.26 | $22.26 (0%) | $22.26 | $22.26 | 600 | $118.38 M |
| 08/13/2025 | $22.32 | $22.65 (1.48%) | $22.65 | $22.32 | 3.00 K | $120.45 M |
| 08/12/2025 | $22.20 | $22.00 (-0.9%) | $22.20 | $21.94 | 3.00 K | $117.00 M |
| 08/11/2025 | $22.16 | $22.00 (-0.72%) | $22.40 | $22.00 | 4.00 K | $117.00 M |
| 08/08/2025 | $22.28 | $22.14 (-0.63%) | $22.42 | $22.00 | 3.81 K | $117.74 M |
| 08/07/2025 | $22.58 | $22.00 (-2.57%) | $22.58 | $21.79 | 20.70 K | $117.00 M |
| 08/06/2025 | $22.55 | $22.23 (-1.42%) | $22.69 | $22.10 | 7.00 K | $118.22 M |
| 08/05/2025 | $23.44 | $22.29 (-4.91%) | $23.46 | $22.00 | 11.03 K | $118.54 M |
| 08/04/2025 | $22.10 | $23.62 (6.88%) | $23.62 | $22.10 | 10.01 K | $125.61 M |
| 08/01/2025 | $22.25 | $22.00 (-1.12%) | $22.70 | $21.49 | 27.14 K | $117.00 M |
| 07/31/2025 | $22.31 | $22.25 (-0.27%) | $22.52 | $22.00 | 19.14 K | $118.33 M |
| 07/30/2025 | $22.15 | $22.30 (0.68%) | $22.55 | $22.10 | 21.60 K | $118.59 M |
| 07/29/2025 | $22.46 | $22.24 (-0.98%) | $22.59 | $22.10 | 26.55 K | $118.27 M |
| 07/28/2025 | $22.90 | $22.25 (-2.84%) | $23.50 | $22.25 | 8.85 K | $118.33 M |
| 07/25/2025 | $23.09 | $23.73 (2.77%) | $23.73 | $23.09 | 3.00 K | $126.20 M |
| 07/24/2025 | $23.38 | $23.27 (-0.47%) | $23.67 | $22.76 | 5.41 K | $123.75 M |
| 07/23/2025 | $22.35 | $23.37 (4.56%) | $23.91 | $22.10 | 4.30 K | $124.35 M |
| 07/22/2025 | $21.85 | $21.90 (0.23%) | $22.25 | $21.68 | 4.13 K | $116.53 M |
| 07/21/2025 | $21.42 | $21.65 (1.07%) | $22.10 | $21.42 | 4.72 K | $115.20 M |
| 07/18/2025 | $22.06 | $21.75 (-1.41%) | $22.06 | $21.75 | 2.92 K | $115.73 M |
| 07/17/2025 | $22.99 | $22.06 (-4.05%) | $23.40 | $22.06 | 9.90 K | $117.38 M |
| 07/16/2025 | $23.07 | $22.95 (-0.52%) | $23.67 | $22.23 | 4.72 K | $122.12 M |
| 07/15/2025 | $23.93 | $22.99 (-3.93%) | $24.60 | $22.79 | 8.33 K | $122.33 M |
| 07/14/2025 | $23.45 | $23.68 (0.98%) | $23.85 | $23.30 | 9.00 K | $126.00 M |
| 07/11/2025 | $23.82 | $23.65 (-0.71%) | $24.15 | $23.62 | 4.40 K | $125.84 M |
| 07/10/2025 | $23.85 | $23.68 (-0.71%) | $25.01 | $22.71 | 10.10 K | $126.00 M |
| 07/09/2025 | $23.28 | $23.69 (1.76%) | $23.94 | $23.01 | 6.53 K | $126.05 M |
| 07/08/2025 | $22.75 | $23.61 (3.78%) | $24.21 | $22.75 | 21.10 K | $125.63 M |
| 07/07/2025 | $21.85 | $22.66 (3.71%) | $23.20 | $21.72 | 17.20 K | $120.57 M |
| 07/03/2025 | $21.95 | $21.72 (-1.05%) | $22.02 | $20.85 | 2.44 K | $115.57 M |
| 07/02/2025 | $21.68 | $21.73 (0.23%) | $21.88 | $21.23 | 10.54 K | $115.63 M |
| 07/01/2025 | $21.00 | $21.60 (2.86%) | $21.95 | $21.00 | 9.45 K | $114.93 M |
| 06/30/2025 | $20.87 | $20.93 (0.29%) | $21.55 | $20.53 | 4.00 K | $111.37 M |
| 06/27/2025 | $21.00 | $20.87 (-0.62%) | $21.43 | $20.57 | 7.65 K | $111.05 M |
| 06/26/2025 | $21.77 | $21.08 (-3.17%) | $21.77 | $21.08 | 4.70 K | $112.17 M |
| 06/25/2025 | $22.64 | $21.95 (-3.05%) | $22.64 | $21.50 | 27.21 K | $116.80 M |
| 06/24/2025 | $21.93 | $22.14 (0.96%) | $22.34 | $21.30 | 15.30 K | $117.81 M |
| 06/23/2025 | $21.71 | $21.72 (0.05%) | $22.10 | $21.05 | 16.54 K | $115.57 M |
| 06/20/2025 | $22.60 | $21.50 (-4.87%) | $23.35 | $21.14 | 20.22 K | $114.40 M |
| 06/18/2025 | $21.36 | $21.40 (0.19%) | $21.75 | $21.15 | 13.60 K | $113.87 M |
| 06/17/2025 | $21.50 | $21.30 (-0.93%) | $22.11 | $20.75 | 62.00 K | $113.34 M |
| 06/16/2025 | $21.60 | $21.71 (0.51%) | $21.80 | $21.31 | 8.90 K | $115.52 M |
| 06/13/2025 | $21.98 | $21.23 (-3.41%) | $22.23 | $21.23 | 13.43 K | $112.96 M |
| 06/12/2025 | $21.55 | $22.00 (2.09%) | $22.49 | $21.00 | 18.45 K | $117.06 M |
| 06/11/2025 | $21.79 | $21.54 (-1.15%) | $22.10 | $21.19 | 8.84 K | $114.61 M |
| 06/10/2025 | $22.15 | $21.72 (-1.94%) | $22.50 | $21.09 | 10.93 K | $115.57 M |
| 06/09/2025 | $21.29 | $21.56 (1.27%) | $22.00 | $20.90 | 15.20 K | $114.72 M |
| 06/06/2025 | $20.37 | $21.31 (4.61%) | $21.48 | $20.37 | 13.80 K | $113.39 M |
| 06/05/2025 | $20.35 | $20.25 (-0.49%) | $20.64 | $20.05 | 8.92 K | $107.75 M |
| 06/04/2025 | $20.30 | $20.06 (-1.18%) | $20.39 | $19.85 | 9.63 K | $106.74 M |
| 06/03/2025 | $20.30 | $20.14 (-0.79%) | $20.30 | $19.30 | 14.00 K | $107.16 M |
| 06/02/2025 | $20.32 | $19.96 (-1.77%) | $20.85 | $19.68 | 10.93 K | $106.21 M |
| 05/30/2025 | $20.08 | $20.25 (0.85%) | $20.90 | $19.60 | 13.70 K | $107.75 M |
| 05/29/2025 | $20.35 | $20.33 (-0.1%) | $21.60 | $20.00 | 16.40 K | $108.18 M |
| 05/28/2025 | $19.42 | $19.80 (1.96%) | $20.21 | $19.42 | 19.85 K | $105.36 M |
| 05/27/2025 | $21.76 | $19.56 (-10.11%) | $21.90 | $19.12 | 46.71 K | $104.08 M |
| 05/23/2025 | $22.08 | $21.81 (-1.22%) | $22.30 | $21.52 | 16.20 K | $116.05 M |
| 05/22/2025 | $22.55 | $22.09 (-2.04%) | $22.57 | $22.09 | 18.60 K | $117.54 M |
| 05/21/2025 | $22.60 | $22.70 (0.44%) | $23.01 | $22.20 | 4.90 K | $120.79 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.
