Skip to main content
AXR logo

AMREP Corporation

AXRNYSEReal EstateReal Estate - Development

$20.99Today:- (-)1Y −10.98%

As of Oct 27, 2026 close

Market cap
$113.20M
P/E (TTM)
19.28
Forward P/E
38.45
Dividend yield
-
52-week range
$17.61$29.01
Volume (live)
-
Avg. volume (3M)
9.97K

AMREP (AXR) Historical Stock Prices

Analyze AMREP (AXR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

AMREP (AXR) Interactive Price Chart

Interactive historical price chart showing AMREP stock price movements and trends across multiple time periods.

Loading chart...

AXR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AXR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202620.6621.5520.5020.9920.993.74K
Oct 26, 202620.4520.7520.4520.5920.592.38K
Oct 23, 202620.7121.1720.4220.9320.938.36K
Oct 22, 202620.2421.3720.2420.9120.918.13K
Oct 21, 202620.3220.4319.5620.3220.326.69K
Oct 20, 202619.4620.3519.4620.1220.1211.64K
Oct 19, 202619.6119.8619.5019.5819.5810.06K
Oct 16, 202620.9320.9319.6819.6819.688.84K
Oct 15, 202620.0020.9120.0020.2420.2414.73K
Oct 14, 202620.2420.5720.1120.4520.4512.14K
Oct 13, 202620.2420.7220.2420.4020.402.18K
Oct 12, 202620.5620.9320.3020.3020.308.59K
Oct 9, 202620.7420.7420.4120.7220.726.85K
Oct 8, 202621.3221.4220.4320.7220.727.91K
Oct 7, 202621.6621.6620.6020.6020.6020.85K
Oct 6, 202620.9921.1420.6321.1421.145.13K
Oct 5, 202621.3421.4221.1821.1821.186.03K
Oct 2, 202621.7921.8921.2921.5421.544.12K
Oct 1, 202622.3722.3721.6521.9321.937.02K
Sep 30, 202622.5723.3522.1122.5222.5220.78K
Sep 29, 202622.2923.0022.1422.4922.4928.74K
Sep 28, 202622.1622.4022.1622.2822.281.91K
Sep 25, 202622.5522.9021.5922.3722.374.70K
Sep 24, 202622.6522.8122.3422.6322.6313.60K
Sep 23, 202622.4623.0222.0022.9122.9110.65K
Sep 22, 202622.6222.6222.1022.6022.604.40K
Sep 21, 202622.6322.9822.4122.8522.854.35K
Sep 18, 202622.3423.1322.3422.6222.6224.33K
Sep 17, 202622.7323.5122.0023.3023.3015.49K
Sep 16, 202622.9023.0621.9822.4822.4814.82K
Sep 15, 202622.2523.2521.9822.7322.7314.41K
Sep 14, 202622.0023.3921.3222.8022.8015.18K
Sep 11, 202623.2123.2122.7022.9422.9413.03K
Sep 10, 202622.9523.2022.7222.9722.975.47K
Sep 9, 202622.9523.7122.9522.9622.963.44K
Sep 8, 202623.0224.0722.8223.0123.0111.04K
Sep 4, 202622.7523.1422.7523.1423.142.29K
Sep 3, 202623.0823.0822.9422.9622.965.22K
Sep 2, 202622.7523.0022.7522.8622.864.77K
Sep 1, 202622.9123.0522.9022.9122.911.44K
Aug 31, 202622.9723.4422.7923.1323.132.05K
Aug 28, 202622.8023.3322.8023.0823.08936
Aug 27, 202622.9922.9922.6622.9522.956.43K
Aug 26, 202622.9023.0822.6423.0523.052.94K
Aug 25, 202622.9723.3722.9323.0023.003.76K
Aug 24, 202623.2023.2022.7022.9522.957.66K
Aug 21, 202623.3223.4422.2523.0023.0030.23K
Aug 20, 202623.2523.3823.1023.2523.255.60K
Aug 19, 202623.1523.3223.0923.2523.2512.96K
Aug 18, 202622.8023.3522.8022.8522.852.05K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.