-
5 DAY PERFORMANCE
+17.99% -
1 MONTH PERFORMANCE
+29.07% -
3 MONTH PERFORMANCE
+71.28% -
6 MONTH PERFORMANCE
+87.86% -
YEAR-TO-DATE PERFORMANCE
+74.01% -
1 YEAR PERFORMANCE
+120.73%
AMREP Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $37.19 | $38.17 (2.64%) | $38.60 | $36.60 | 21,674 | $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 |
| 10/18/2024 | $27.58 | $29.54 (7.11%) | $29.63 | $27.58 | 18,045 | $156.83 M |
| 10/17/2024 | $27.68 | $27.90 (0.79%) | $27.90 | $27.20 | 6,000 | $148.12 M |
| 10/16/2024 | $29.30 | $28.02 (-4.37%) | $29.59 | $27.99 | 13,435 | $148.76 M |
| 10/15/2024 | $29.10 | $29.16 (0.21%) | $29.36 | $28.79 | 4,900 | $154.81 M |
| 10/14/2024 | $29.71 | $29.17 (-1.82%) | $29.89 | $28.84 | 11,648 | $154.86 M |
| 10/11/2024 | $29.13 | $29.34 (0.72%) | $29.34 | $29.12 | 1,800 | $155.77 M |
| 10/10/2024 | $29.29 | $29.65 (1.23%) | $29.65 | $29.15 | 6,500 | $157.41 M |
| 10/09/2024 | $29.07 | $29.60 (1.82%) | $29.99 | $29.04 | 17,526 | $157.15 M |
| 10/08/2024 | $29.40 | $29.46 (0.2%) | $29.71 | $29.40 | 7,200 | $156.40 M |
| 10/07/2024 | $29.20 | $29.53 (1.13%) | $29.75 | $28.83 | 15,943 | $156.77 M |
| 10/04/2024 | $28.47 | $29.55 (3.79%) | $30.09 | $27.80 | 24,500 | $156.88 M |
| 10/03/2024 | $28.47 | $28.50 (0.11%) | $29.12 | $27.84 | 27,241 | $151.31 M |
| 10/02/2024 | $29.38 | $28.64 (-2.52%) | $29.38 | $28.54 | 10,504 | $152.05 M |
| 10/01/2024 | $29.81 | $29.29 (-1.74%) | $29.81 | $29.29 | 7,000 | $155.50 M |
| 09/30/2024 | $29.60 | $29.69 (0.3%) | $30.02 | $29.41 | 5,700 | $157.62 M |
| 09/27/2024 | $29.68 | $29.58 (-0.34%) | $29.89 | $28.98 | 7,200 | $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 |