5 DAY PERFORMANCE
-5.94%
1 MONTH PERFORMANCE
-21.73%
3 MONTH PERFORMANCE
-34.68%
6 MONTH PERFORMANCE
-32.56%
YEAR-TO-DATE PERFORMANCE
-36.46%
1 YEAR PERFORMANCE
-14.19%
AMREP Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/26/2025 | $20.21 | $19.84 (-1.83%) | $20.26 | $19.84 | 8,061 | $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 |
| 01/29/2025 | $30.10 | $31.04 (3.12%) | $31.04 | $29.98 | 9,231 | $165.13 M |
| 01/28/2025 | $29.80 | $30.20 (1.34%) | $30.20 | $29.40 | 14,726 | $160.66 M |
| 01/27/2025 | $30.31 | $29.88 (-1.42%) | $30.38 | $28.26 | 19,900 | $158.96 M |
| 01/24/2025 | $30.65 | $30.32 (-1.08%) | $31.49 | $29.99 | 28,600 | $161.30 M |
| 01/23/2025 | $30.56 | $31.07 (1.67%) | $31.08 | $30.42 | 14,644 | $165.29 M |
| 01/22/2025 | $31.00 | $30.32 (-2.19%) | $31.00 | $29.83 | 19,023 | $161.30 M |
| 01/21/2025 | $32.37 | $31.28 (-3.37%) | $32.65 | $30.77 | 10,946 | $166.41 M |
| 01/17/2025 | $33.60 | $32.78 (-2.44%) | $34.00 | $32.48 | 13,536 | $174.39 M |
| 01/16/2025 | $31.21 | $32.27 (3.4%) | $32.78 | $31.00 | 46,035 | $171.68 M |
| 01/15/2025 | $30.10 | $30.75 (2.16%) | $30.86 | $29.63 | 19,100 | $163.59 M |
| 01/14/2025 | $29.48 | $29.79 (1.05%) | $29.79 | $28.84 | 34,700 | $158.48 M |
| 01/13/2025 | $28.02 | $29.05 (3.68%) | $29.44 | $27.81 | 22,137 | $154.55 M |
| 01/10/2025 | $29.41 | $28.31 (-3.74%) | $29.41 | $28.26 | 42,934 | $150.61 M |
| 01/08/2025 | $29.60 | $29.84 (0.81%) | $29.98 | $28.80 | 37,900 | $158.75 M |
| 01/07/2025 | $30.37 | $29.62 (-2.47%) | $31.00 | $29.54 | 39,900 | $157.58 M |
| 01/06/2025 | $30.54 | $30.60 (0.2%) | $32.10 | $30.26 | 51,600 | $162.79 M |
| 01/03/2025 | $30.96 | $30.91 (-0.16%) | $31.10 | $30.51 | 15,648 | $164.44 M |
| 01/02/2025 | $31.16 | $31.02 (-0.45%) | $31.81 | $30.76 | 19,111 | $165.03 M |
| 12/31/2024 | $31.77 | $31.40 (-1.16%) | $32.19 | $31.01 | 21,012 | $167.05 M |
| 12/30/2024 | $30.37 | $31.81 (4.74%) | $31.91 | $29.99 | 15,825 | $169.23 M |
| 12/27/2024 | $30.50 | $30.54 (0.13%) | $30.89 | $29.99 | 29,807 | $162.47 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.
