5 DAY PERFORMANCE
-2.49%
1 MONTH PERFORMANCE
+2.72%
3 MONTH PERFORMANCE
+2.09%
6 MONTH PERFORMANCE
+6.17%
YEAR-TO-DATE PERFORMANCE
-31.53%
1 YEAR PERFORMANCE
-44.16%
AMREP Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $22.04 | $21.51 (-2.4%) | $22.51 | $21.51 | 2.70 K | $117.54 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 |
| 10/29/2025 | $23.37 | $23.08 (-1.24%) | $23.71 | $23.08 | 5.70 K | $122.92 M |
| 10/28/2025 | $23.40 | $23.31 (-0.38%) | $23.80 | $23.31 | 4.92 K | $124.15 M |
| 10/27/2025 | $23.94 | $23.34 (-2.51%) | $23.94 | $22.98 | 3.73 K | $124.31 M |
| 10/24/2025 | $23.70 | $23.97 (1.14%) | $24.08 | $22.59 | 7.85 K | $127.66 M |
| 10/23/2025 | $23.15 | $23.49 (1.47%) | $23.80 | $22.34 | 27.80 K | $125.11 M |
| 10/22/2025 | $24.11 | $22.83 (-5.31%) | $24.16 | $22.83 | 14.30 K | $121.59 M |
| 10/21/2025 | $23.91 | $24.00 (0.38%) | $24.25 | $23.76 | 4.72 K | $127.82 M |
| 10/20/2025 | $23.93 | $24.13 (0.84%) | $24.70 | $23.93 | 6.20 K | $128.52 M |
| 10/17/2025 | $23.83 | $24.07 (1.01%) | $24.44 | $23.83 | 5.10 K | $128.20 M |
| 10/16/2025 | $25.60 | $23.80 (-7.03%) | $25.89 | $23.80 | 12.80 K | $126.76 M |
| 10/15/2025 | $24.92 | $24.98 (0.24%) | $25.48 | $24.11 | 6.43 K | $133.04 M |
| 10/14/2025 | $23.50 | $24.71 (5.15%) | $24.99 | $23.50 | 12.03 K | $131.61 M |
| 10/13/2025 | $23.34 | $23.64 (1.29%) | $24.57 | $23.34 | 3.61 K | $125.91 M |
| 10/10/2025 | $24.38 | $23.44 (-3.86%) | $24.38 | $23.44 | 5.70 K | $124.84 M |
| 10/09/2025 | $23.32 | $24.16 (3.6%) | $24.53 | $23.25 | 9.01 K | $128.68 M |
| 10/08/2025 | $23.00 | $23.15 (0.65%) | $23.33 | $23.00 | 11.82 K | $123.30 M |
| 10/07/2025 | $23.50 | $23.25 (-1.06%) | $23.55 | $23.25 | 2.91 K | $123.83 M |
| 10/06/2025 | $23.63 | $23.45 (-0.76%) | $23.92 | $23.45 | 2.83 K | $124.89 M |
| 10/03/2025 | $23.23 | $23.79 (2.41%) | $23.84 | $23.23 | 6.73 K | $126.71 M |
| 10/02/2025 | $23.98 | $23.30 (-2.84%) | $24.31 | $23.28 | 4.40 K | $124.10 M |
| 10/01/2025 | $23.85 | $23.86 (0.04%) | $24.52 | $23.69 | 4.50 K | $127.08 M |
| 09/30/2025 | $24.30 | $23.92 (-1.56%) | $24.40 | $23.92 | 3.52 K | $127.40 M |
| 09/29/2025 | $24.38 | $24.27 (-0.45%) | $24.61 | $23.73 | 12.85 K | $129.26 M |
| 09/26/2025 | $24.94 | $24.72 (-0.88%) | $25.30 | $23.68 | 18.73 K | $131.66 M |
| 09/25/2025 | $25.96 | $24.63 (-5.12%) | $26.55 | $24.34 | 10.43 K | $131.18 M |
| 09/24/2025 | $26.49 | $26.21 (-1.06%) | $26.58 | $25.66 | 9.54 K | $139.59 M |
| 09/23/2025 | $26.88 | $26.67 (-0.78%) | $27.05 | $26.67 | 4.52 K | $142.04 M |
| 09/22/2025 | $27.43 | $26.86 (-2.08%) | $28.40 | $26.55 | 9.70 K | $143.06 M |
| 09/19/2025 | $28.24 | $27.60 (-2.27%) | $28.71 | $26.91 | 22.70 K | $147.00 M |
| 09/18/2025 | $25.57 | $28.11 (9.93%) | $28.11 | $25.45 | 27.13 K | $149.71 M |
| 09/17/2025 | $25.63 | $25.10 (-2.07%) | $25.63 | $24.63 | 18.82 K | $133.68 M |
| 09/16/2025 | $24.23 | $25.46 (5.08%) | $25.83 | $24.20 | 12.20 K | $135.60 M |
| 09/15/2025 | $23.73 | $23.93 (0.84%) | $24.28 | $23.73 | 11.10 K | $127.45 M |
| 09/12/2025 | $22.35 | $23.68 (5.95%) | $24.99 | $22.35 | 26.73 K | $126.12 M |
| 09/11/2025 | $21.91 | $22.25 (1.55%) | $22.41 | $21.79 | 16.82 K | $118.50 M |
| 09/10/2025 | $21.80 | $21.81 (0.05%) | $23.12 | $21.75 | 8.43 K | $116.16 M |
| 09/09/2025 | $21.50 | $20.88 (-2.88%) | $21.86 | $20.57 | 20.60 K | $111.21 M |
| 09/08/2025 | $21.10 | $21.51 (1.94%) | $21.77 | $21.10 | 6.00 K | $114.56 M |
| 09/05/2025 | $20.99 | $21.06 (0.33%) | $22.35 | $20.55 | 26.53 K | $112.00 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.
