Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amrep Corp (NY: AXR )

20.99 +0.25 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 4.601 4.610 4.600 4.600 1,018 +0.01(+0.22%)
Nov 27, 2015 4.620 4.620 4.580 4.590 2,730 +0.02(+0.44%)
Nov 25, 2015 4.560 4.570 4.570 4.570 200 -0.04(-0.87%)
Nov 24, 2015 4.670 4.670 4.610 4.610 291 -0.04(-0.86%)
Nov 23, 2015 4.610 4.650 4.610 4.650 3,828 +0.01(+0.22%)
Nov 20, 2015 4.640 4.640 4.640 4.640 380 -0.01(-0.22%)
Nov 19, 2015 4.550 4.650 4.500 4.650 20,963 +0.01(+0.22%)
Nov 18, 2015 4.660 4.660 4.560 4.640 1,591 +0.13(+2.88%)
Nov 17, 2015 4.545 4.550 4.500 4.510 5,211 -0.08(-1.74%)
Nov 13, 2015 4.520 4.590 4.500 4.590 135 +0.08(+1.77%)
Nov 12, 2015 4.520 4.520 4.510 4.510 333 -0.01(-0.22%)
Nov 11, 2015 4.520 4.520 4.520 4.520 320 -0.07(-1.53%)
Nov 10, 2015 4.710 4.710 4.590 4.590 531 -0.03(-0.65%)
Nov 09, 2015 4.600 4.620 4.560 4.620 4,871 +0.04(+0.87%)
Nov 06, 2015 4.502 4.600 4.480 4.580 242,362 +0.13(+2.92%)
Nov 05, 2015 4.450 4.450 4.450 4.450 788 -0.13(-2.84%)
Nov 04, 2015 4.450 4.580 4.430 4.580 1,717 +0.16(+3.62%)
Nov 03, 2015 4.420 4.440 4.420 4.420 300 -0.03(-0.65%)
Nov 02, 2015 4.400 4.450 4.400 4.449 30,596 +0.05(+1.11%)
Oct 30, 2015 4.352 4.430 4.352 4.400 33,754 +0.04(+0.92%)
Oct 29, 2015 4.330 4.360 4.330 4.360 208 -0.01(-0.23%)
Oct 27, 2015 4.250 4.370 4.250 4.370 8 +0.10(+2.34%)
Oct 26, 2015 4.260 4.300 4.250 4.270 6,594 -0.02(-0.47%)
Oct 23, 2015 4.450 4.528 4.250 4.290 49,666 -0.11(-2.50%)
Oct 22, 2015 4.590 4.620 4.400 4.400 2,991 -0.04(-0.90%)
Oct 21, 2015 4.450 4.450 4.440 4.440 645 +0.03(+0.68%)
Oct 20, 2015 4.655 4.660 4.410 4.410 6,643 -0.24(-5.16%)
Oct 19, 2015 4.535 4.660 4.530 4.650 3,600 +0.01(+0.22%)
Oct 16, 2015 4.500 4.650 4.500 4.640 6,079 +0.14(+3.11%)
Oct 15, 2015 4.480 4.500 4.400 4.500 51,854 -0.02(-0.47%)
Oct 14, 2015 4.521 4.521 4.521 4.521 542 +0.03(+0.70%)
Oct 13, 2015 4.750 4.750 4.400 4.490 53,806 -0.18(-3.85%)
Oct 12, 2015 4.750 4.880 4.670 4.670 2,100 -0.12(-2.51%)
Oct 07, 2015 4.900 4.790 4.790 4.790 111,500 -0.21(-4.18%)
Oct 06, 2015 4.900 4.999 4.900 4.999 547 +0.15(+3.07%)
Oct 05, 2015 4.840 4.900 4.780 4.850 9,329 -0.06(-1.22%)
Oct 02, 2015 4.910 4.910 4.910 4.910 100 +0.01(+0.20%)
Sep 28, 2015 4.900 4.900 4.900 4.900 5,800 +0.00(+0.00%)
Sep 25, 2015 4.900 4.940 4.900 4.900 1,173 -0.05(-1.01%)
Sep 24, 2015 4.910 5.130 4.900 4.950 1,600 -0.07(-1.47%)
Sep 23, 2015 5.350 5.380 5.000 5.024 2,536 -0.28(-5.21%)
Sep 22, 2015 5.320 5.380 5.240 5.300 6,450 -0.02(-0.38%)
Sep 21, 2015 5.200 5.360 5.200 5.320 11,763 +0.13(+2.50%)
Sep 18, 2015 4.900 5.190 4.900 5.190 11,504 +0.29(+5.92%)
Sep 17, 2015 4.900 4.900 4.900 4.900 2,253 -0.06(-1.21%)
Sep 16, 2015 4.900 4.990 4.900 4.960 1,728 +0.06(+1.22%)
Sep 15, 2015 4.940 5.040 4.900 4.900 901 -0.04(-0.81%)
Sep 14, 2015 5.000 5.120 4.940 4.940 811 -0.06(-1.20%)
Sep 11, 2015 5.020 5.030 5.000 5.000 1,440 +0.00(+0.00%)
Sep 10, 2015 5.000 5.050 4.960 5.000 3,973 +0.00(+0.00%)
Sep 09, 2015 5.000 5.080 5.000 5.000 1,021 +0.00(+0.00%)
Sep 08, 2015 5.000 5.016 5.000 5.000 6,071 +0.04(+0.81%)
Sep 04, 2015 4.900 4.960 4.960 4.960 500 -0.02(-0.40%)
Sep 03, 2015 5.010 5.010 4.960 4.980 4,311 +0.03(+0.61%)
Sep 02, 2015 5.080 5.080 4.950 4.950 4,934 -0.03(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.