-
5 DAY PERFORMANCE
-2.67% -
1 MONTH PERFORMANCE
+35.21% -
3 MONTH PERFORMANCE
+55.95% -
6 MONTH PERFORMANCE
+26.89% -
YEAR-TO-DATE PERFORMANCE
+34.23% -
1 YEAR PERFORMANCE
+75.30%
AMREP Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $29.68 | $29.58 (-0.34%) | $29.89 | $28.98 | 7,160 | $157.04 M |
| 09/26/2024 | $30.78 | $29.39 (-4.52%) | $31.26 | $28.75 | 18,353 | $156.03 M |
| 09/25/2024 | $30.52 | $30.60 (0.26%) | $31.19 | $30.32 | 7,102 | $162.46 M |
| 09/24/2024 | $31.06 | $30.30 (-2.45%) | $31.06 | $30.25 | 23,800 | $160.86 M |
| 09/23/2024 | $30.39 | $30.67 (0.92%) | $31.09 | $30.01 | 30,905 | $162.83 M |
| 09/20/2024 | $27.76 | $29.96 (7.93%) | $30.25 | $27.76 | 58,300 | $159.06 M |
| 09/19/2024 | $26.52 | $28.25 (6.52%) | $28.40 | $25.99 | 42,518 | $149.98 M |
| 09/18/2024 | $26.38 | $26.09 (-1.1%) | $26.90 | $26.09 | 10,900 | $138.51 M |
| 09/17/2024 | $26.29 | $26.67 (1.45%) | $28.01 | $26.26 | 17,115 | $141.59 M |
| 09/16/2024 | $23.01 | $26.13 (13.56%) | $26.62 | $23.01 | 38,306 | $138.72 M |
| 09/13/2024 | $21.71 | $22.00 (1.34%) | $22.50 | $21.70 | 4,949 | $116.80 M |
| 09/12/2024 | $21.51 | $21.81 (1.39%) | $21.81 | $20.82 | 3,100 | $115.79 M |
| 09/11/2024 | $21.75 | $22.05 (1.38%) | $22.05 | $21.75 | 2,700 | $117.06 M |
| 09/10/2024 | $20.81 | $21.80 (4.76%) | $21.80 | $20.81 | 3,309 | $115.74 M |
| 09/09/2024 | $21.23 | $21.65 (1.98%) | $22.26 | $21.04 | 13,000 | $114.74 M |
| 09/06/2024 | $22.02 | $21.73 (-1.32%) | $22.30 | $20.14 | 18,800 | $115.17 M |
| 09/05/2024 | $22.62 | $22.34 (-1.24%) | $22.62 | $22.03 | 1,040 | $118.40 M |
| 09/04/2024 | $22.14 | $22.36 (0.99%) | $22.60 | $22.02 | 5,105 | $118.51 M |
| 09/03/2024 | $21.64 | $22.10 (2.13%) | $22.10 | $21.40 | 7,800 | $117.13 M |
| 08/30/2024 | $21.50 | $21.75 (1.16%) | $21.95 | $21.50 | 8,600 | $115.28 M |
| 08/29/2024 | $21.94 | $21.81 (-0.59%) | $22.00 | $21.51 | 4,700 | $115.59 M |
| 08/28/2024 | $23.27 | $22.07 (-5.16%) | $23.27 | $21.44 | 41,107 | $116.97 M |
| 08/27/2024 | $23.15 | $23.27 (0.52%) | $23.32 | $22.76 | 10,600 | $123.33 M |
| 08/26/2024 | $22.50 | $23.19 (3.07%) | $23.19 | $22.50 | 2,200 | $122.91 M |
| 08/23/2024 | $22.27 | $22.77 (2.25%) | $22.77 | $22.27 | 900 | $120.68 M |
| 08/22/2024 | $22.30 | $22.87 (2.56%) | $23.10 | $22.23 | 8,400 | $121.21 M |
| 08/21/2024 | $22.55 | $22.32 (-1.02%) | $23.10 | $22.04 | 14,105 | $118.30 M |
| 08/20/2024 | $22.22 | $22.56 (1.53%) | $22.59 | $22.15 | 9,400 | $119.57 M |
| 08/19/2024 | $22.49 | $22.06 (-1.91%) | $22.49 | $22.01 | 4,400 | $116.92 M |
| 08/16/2024 | $23.33 | $22.74 (-2.53%) | $23.34 | $22.40 | 4,400 | $120.52 M |
| 08/15/2024 | $23.04 | $23.22 (0.78%) | $23.22 | $22.75 | 11,140 | $123.07 M |
| 08/14/2024 | $21.80 | $23.04 (5.69%) | $23.22 | $21.80 | 26,700 | $122.11 M |
| 08/13/2024 | $23.01 | $22.52 (-2.13%) | $23.09 | $22.40 | 5,640 | $119.36 M |
| 08/12/2024 | $21.57 | $22.76 (5.52%) | $22.92 | $21.57 | 8,300 | $120.63 M |
| 08/09/2024 | $21.66 | $21.63 (-0.14%) | $21.66 | $21.57 | 2,225 | $114.64 M |
| 08/08/2024 | $23.13 | $21.73 (-6.05%) | $23.68 | $21.17 | 33,800 | $115.17 M |
| 08/07/2024 | $22.48 | $22.30 (-0.8%) | $22.90 | $22.08 | 4,416 | $118.19 M |
| 08/06/2024 | $22.34 | $22.49 (0.67%) | $23.45 | $22.34 | 5,500 | $119.20 M |
| 08/05/2024 | $24.00 | $22.61 (-5.79%) | $24.05 | $21.98 | 45,648 | $119.83 M |
| 08/02/2024 | $24.35 | $24.24 (-0.45%) | $24.35 | $24.05 | 8,205 | $128.47 M |
| 08/01/2024 | $25.77 | $24.71 (-4.11%) | $26.19 | $24.71 | 19,931 | $130.96 M |
| 07/31/2024 | $25.06 | $25.46 (1.6%) | $25.70 | $25.06 | 13,420 | $134.94 M |
| 07/30/2024 | $26.09 | $25.06 (-3.95%) | $26.09 | $24.85 | 10,900 | $132.82 M |
| 07/29/2024 | $22.91 | $25.72 (12.27%) | $26.77 | $22.23 | 66,117 | $136.32 M |
| 07/26/2024 | $22.12 | $22.65 (2.4%) | $22.97 | $21.67 | 76,800 | $120.04 M |
| 07/25/2024 | $21.04 | $21.75 (3.37%) | $22.44 | $21.04 | 120,000 | $115.28 M |
| 07/24/2024 | $21.20 | $21.37 (0.8%) | $21.75 | $20.97 | 28,741 | $113.26 M |
| 07/23/2024 | $21.95 | $21.47 (-2.19%) | $22.23 | $21.24 | 52,300 | $113.79 M |
| 07/22/2024 | $22.20 | $22.27 (0.32%) | $22.27 | $21.43 | 9,444 | $118.10 M |
| 07/19/2024 | $21.95 | $22.20 (1.14%) | $22.23 | $21.36 | 20,001 | $117.73 M |
| 07/18/2024 | $21.55 | $21.79 (1.11%) | $22.05 | $20.82 | 46,865 | $115.55 M |
| 07/17/2024 | $21.00 | $21.47 (2.24%) | $21.55 | $21.00 | 18,250 | $113.86 M |
| 07/16/2024 | $21.19 | $21.33 (0.66%) | $21.55 | $20.68 | 16,422 | $113.11 M |
| 07/15/2024 | $20.66 | $21.25 (2.86%) | $21.91 | $20.50 | 47,609 | $112.69 M |
| 07/12/2024 | $20.15 | $20.53 (1.89%) | $20.86 | $19.60 | 45,086 | $108.87 M |
| 07/11/2024 | $20.54 | $20.07 (-2.29%) | $20.82 | $19.21 | 106,497 | $106.43 M |
| 07/10/2024 | $19.45 | $20.36 (4.68%) | $20.95 | $19.03 | 15,305 | $107.97 M |
| 07/09/2024 | $18.72 | $19.32 (3.21%) | $19.47 | $18.59 | 23,069 | $102.45 M |
| 07/08/2024 | $18.50 | $19.00 (2.7%) | $19.28 | $18.36 | 21,042 | $100.76 M |
| 07/05/2024 | $18.75 | $18.74 (-0.05%) | $18.92 | $18.13 | 11,457 | $99.38 M |
| 07/03/2024 | $18.01 | $18.50 (2.72%) | $18.78 | $18.01 | 8,316 | $98.11 M |
| 07/02/2024 | $18.40 | $18.13 (-1.47%) | $18.57 | $17.41 | 28,507 | $96.14 M |
| 07/01/2024 | $18.63 | $18.40 (-1.23%) | $18.80 | $18.01 | 17,146 | $97.58 M |