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 (%)
Aug 30, 2002 8.440 8.470 8.440 8.470 300 +0.05(+0.59%)
Aug 29, 2002 8.420 8.420 8.420 8.420 100 +0.02(+0.24%)
Aug 28, 2002 8.300 8.400 8.300 8.400 19,000 -0.20(-2.33%)
Aug 27, 2002 8.600 8.600 8.600 8.600 400 +0.00(+0.00%)
Aug 26, 2002 8.700 8.700 8.600 8.600 4,400 +0.12(+1.42%)
Aug 23, 2002 8.500 8.500 8.420 8.480 3,500 -0.07(-0.82%)
Aug 22, 2002 8.500 8.550 8.500 8.550 8,500 +0.05(+0.59%)
Aug 21, 2002 8.600 8.600 8.500 8.500 2,000 +0.00(+0.00%)
Aug 20, 2002 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Aug 16, 2002 8.510 8.600 8.490 8.500 14,400 +0.00(+0.00%)
Aug 15, 2002 8.400 8.850 8.400 8.500 1,010,000 +0.20(+2.41%)
Aug 14, 2002 8.150 8.300 8.150 8.300 2,500 +0.19(+2.34%)
Aug 13, 2002 8.150 8.150 8.080 8.110 1,900 +0.01(+0.12%)
Aug 12, 2002 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Aug 07, 2002 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Aug 06, 2002 8.110 8.110 8.100 8.100 2,500 -0.05(-0.61%)
Aug 05, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Aug 02, 2002 8.150 8.150 8.150 8.150 600 -0.05(-0.61%)
Aug 01, 2002 8.250 8.250 8.150 8.200 4,300 -0.10(-1.20%)
Jul 31, 2002 8.290 8.300 8.290 8.300 200,000 +0.05(+0.61%)
Jul 30, 2002 8.120 8.250 8.120 8.250 1,400 +0.09(+1.10%)
Jul 29, 2002 8.210 8.310 8.160 8.160 4,000 -0.04(-0.49%)
Jul 26, 2002 8.080 8.200 8.080 8.200 1,500 +0.04(+0.49%)
Jul 25, 2002 8.060 8.200 8.060 8.160 2,800 +0.11(+1.37%)
Jul 24, 2002 7.900 8.050 7.900 8.050 1,100 +0.05(+0.63%)
Jul 23, 2002 8.000 8.000 8.000 8.000 700 +0.00(+0.00%)
Jul 22, 2002 8.000 8.000 8.000 8.000 1,100 -0.01(-0.12%)
Jul 19, 2002 8.000 8.010 8.000 8.010 1,100 -0.05(-0.62%)
Jul 17, 2002 8.060 8.100 8.060 8.060 1,700 -0.09(-1.10%)
Jul 12, 2002 8.150 8.150 8.150 8.150 800 -0.05(-0.61%)
Jul 11, 2002 8.250 8.250 8.200 8.200 1,400 -0.05(-0.61%)
Jul 10, 2002 8.300 8.300 8.250 8.250 2,500 -0.05(-0.60%)
Jul 09, 2002 8.260 8.300 8.260 8.300 3,400 +0.05(+0.61%)
Jul 08, 2002 8.200 8.250 8.200 8.250 200 +0.04(+0.49%)
Jul 05, 2002 8.210 8.210 8.210 8.210 0 +0.00(+0.00%)
Jul 04, 2002 8.330 8.330 8.210 8.210 1,500 +0.00(+0.00%)
Jul 03, 2002 8.330 8.330 8.210 8.210 150,000 -0.19(-2.26%)
Jul 02, 2002 8.600 8.650 8.350 8.400 9,900 -0.30(-3.45%)
Jul 01, 2002 8.350 8.700 8.350 8.700 6,200 +0.40(+4.82%)
Jun 28, 2002 8.300 8.300 8.250 8.300 3,200 +0.00(+0.00%)
Jun 27, 2002 8.100 8.300 8.100 8.300 5,300 +0.25(+3.11%)
Jun 26, 2002 8.050 8.050 8.050 8.050 2,000 +0.00(+0.00%)
Jun 25, 2002 8.050 8.050 8.050 8.050 1,000 +0.00(+0.00%)
Jun 21, 2002 8.100 8.100 8.050 8.050 2,300 -0.03(-0.37%)
Jun 20, 2002 8.060 8.080 8.060 8.080 700 +0.03(+0.37%)
Jun 19, 2002 7.900 8.150 7.900 8.050 7,700 +0.15(+1.90%)
Jun 18, 2002 7.820 7.900 7.780 7.900 8,900 +0.01(+0.13%)
Jun 17, 2002 7.820 7.890 7.820 7.890 3,000 +0.00(+0.00%)
Jun 14, 2002 7.890 7.890 7.890 7.890 0 +0.00(+0.00%)
Jun 12, 2002 7.890 7.890 7.890 7.890 1,000 +0.00(+0.00%)
Jun 11, 2002 7.880 7.900 7.880 7.890 2,100 +0.04(+0.51%)
Jun 10, 2002 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Jun 07, 2002 7.850 7.850 7.850 7.850 2,000 +0.11(+1.42%)
Jun 06, 2002 7.710 7.760 7.710 7.740 400 +0.04(+0.52%)
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.