AMREP Corporation Common Stockのデータ

AMREP Corporation Common Stockの基本情報

名前 AMREP Corporation Common Stock
ティッカー AXR
United States
上場年 nan
セクター Consumer Services

AMREP Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.2 8.7 8.97 8.7 4700.0 8.7
2021-02-12 8.97 8.7 8.7 8.97 7200.0 8.97
2021-02-11 8.97 8.49 8.66 8.71 28800.0 8.71
2021-02-10 9.0 8.76 8.95 8.76 10300.0 8.76
2021-02-09 9.1 8.75 8.93 8.94 4200.0 8.94
2021-02-08 9.16 8.99 9.16 8.99 3700.0 8.99
2021-02-05 9.25 9.02 9.02 9.15 13400.0 9.15
2021-02-04 9.49 8.62 8.62 9.02 47000.0 9.02
2021-02-03 8.67 8.43 8.5 8.65 23600.0 8.65
2021-02-02 8.64 8.36 8.56 8.37 37400.0 8.37
2021-02-01 8.62 8.15 8.18 8.56 20400.0 8.56
2021-01-29 8.06 7.58 7.81 8.0 15900.0 8.0
2021-01-28 8.2 7.62 8.2 7.82 3100.0 7.82
2021-01-27 8.35 7.68 7.76 8.04 5800.0 8.04
2021-01-26 8.0 7.61 7.72 8.0 13200.0 8.0
2021-01-25 7.98 7.43 7.43 7.71 3800.0 7.71
2021-01-22 8.11 7.8 7.94 7.8 1200.0 7.8
2021-01-21 8.07 7.82 7.85 7.91 2900.0 7.91
2021-01-20 7.81 7.57 7.73 7.62 4300.0 7.62
2021-01-19 8.03 7.7 8.03 7.8 3800.0 7.8
2021-01-15 8.08 7.96 8.04 7.99 22700.0 7.99
2021-01-14 8.09 7.9 8.08 8.02 7500.0 8.02
2021-01-13 8.06 7.87 8.06 8.01 3000.0 8.01
2021-01-12 8.36 8.03 8.36 8.19 15800.0 8.19
2021-01-11 8.4 7.93 7.93 8.25 37700.0 8.25
2021-01-08 8.01 7.81 7.83 7.81 6000.0 7.81
2021-01-07 8.11 7.68 7.96 7.68 5300.0 7.68
2021-01-06 8.2 7.91 7.91 7.97 5100.0 7.97
2021-01-05 8.42 7.61 8.19 7.77 11900.0 7.77
2021-01-04 8.51 8.27 8.51 8.27 1100.0 8.27
2020-12-31 8.6 8.42 8.6 8.54 11700.0 8.54
2020-12-30 8.6 8.36 8.44 8.53 13300.0 8.53
2020-12-29 8.4 8.33 8.35 8.35 10200.0 8.35
2020-12-28 8.62 8.49 8.62 8.61 9000.0 8.61
2020-12-24 8.63 8.38 8.41 8.62 5100.0 8.62
2020-12-23 8.72 8.48 8.71 8.48 11500.0 8.48
2020-12-22 8.61 8.55 8.59 8.57 4400.0 8.57
2020-12-21 9.08 7.91 7.95 8.44 15900.0 8.44
2020-12-18 8.01 7.73 7.73 8.01 14200.0 8.01
2020-12-17 7.9 7.72 7.75 7.9 7900.0 7.9
2020-12-16 7.83 7.74 7.83 7.8 7300.0 7.8
2020-12-15 7.8 7.3 7.3 7.73 18100.0 7.73
2020-12-14 7.33 7.14 7.33 7.19 11100.0 7.19
2020-12-11 7.28 7.12 7.21 7.16 2200.0 7.16
2020-12-10 7.3 7.08 7.29 7.11 23400.0 7.11
2020-12-09 7.5 7.01 7.13 7.17 15700.0 7.17
2020-12-08 7.24 7.0 7.07 7.04 19400.0 7.04
2020-12-07 7.37 7.04 7.2 7.15 23000.0 7.15
2020-12-04 7.2 7.02 7.02 7.04 25600.0 7.04
2020-12-03 7.3 6.75 7.12 6.75 28500.0 6.75
2020-12-02 7.22 6.15 6.15 7.17 77400.0 7.17
2020-12-01 6.08 5.99 5.99 6.08 13600.0 6.08
2020-11-30 5.98 5.88 5.98 5.94 2800.0 5.94
2020-11-27 5.85 5.85 5.85 5.85 100.0 5.85
2020-11-25 6.0 5.85 5.9 5.9 8300.0 5.9
2020-11-24 6.17 5.81 6.07 6.0 18800.0 6.0
2020-11-23 6.23 6.01 6.22 6.01 13900.0 6.01
2020-11-20 6.2 6.12 6.12 6.18 12600.0 6.18
2020-11-19 6.07 6.01 6.07 6.01 1000.0 6.01
2020-11-18 6.19 6.01 6.06 6.15 17200.0 6.15
2020-11-17 6.18 6.01 6.18 6.07 3500.0 6.07
2020-11-16 6.36 6.18 6.36 6.18 2200.0 6.18
2020-11-13 6.25 6.25 6.25 6.25 300.0 6.25
2020-11-12 6.41 6.3 6.4 6.3 2900.0 6.3
2020-11-11 6.4 6.33 6.33 6.4 200.0 6.4
2020-11-10 6.33 6.11 6.11 6.33 7000.0 6.33
2020-11-09 6.46 6.2 6.46 6.34 5100.0 6.34
2020-11-06 6.2 6.15 6.18 6.15 2800.0 6.15
2020-11-05 6.19 6.05 6.19 6.05 2600.0 6.05
2020-11-04 6.32 6.15 6.32 6.19 6700.0 6.19
2020-11-03 6.56 6.32 6.56 6.32 3400.0 6.32
2020-11-02 6.7 6.43 6.66 6.56 7500.0 6.56
2020-10-30 6.85 6.5 6.82 6.51 8300.0 6.51
2020-10-29 6.82 6.78 6.82 6.78 300.0 6.78
2020-10-28 6.48 6.26 6.48 6.36 3500.0 6.36
2020-10-27 6.57 6.57 6.57 6.57 1800.0 6.57
2020-10-26 6.54 6.54 6.54 6.54 100.0 6.54
2020-10-23 6.68 6.42 6.45 6.6 1400.0 6.6
2020-10-22 6.69 6.12 6.22 6.2 2400.0 6.2
2020-10-21 6.72 6.23 6.72 6.23 13400.0 6.23
2020-10-20 6.73 6.22 6.5 6.73 4300.0 6.73
2020-10-19 6.49 6.3 6.49 6.44 8200.0 6.44
2020-10-16 6.43 6.05 6.18 6.43 2100.0 6.43
2020-10-15 6.23 5.78 5.9 6.23 5800.0 6.23
2020-10-14 6.15 5.99 5.99 6.11 700.0 6.11
2020-10-13 6.12 5.87 5.88 6.11 4600.0 6.11
2020-10-12 5.88 5.88 5.88 5.88 700.0 5.88
2020-10-09 6.06 6.06 6.06 6.06 0.0 6.06
2020-10-08 6.06 6.06 6.06 6.06 300.0 6.06
2020-10-07 5.96 5.77 5.77 5.96 300.0 5.96
2020-10-06 6.17 5.71 5.74 5.71 2300.0 5.71
2020-10-05 5.74 5.74 5.74 5.74 500.0 5.74
2020-10-02 5.71 5.38 5.4 5.71 800.0 5.71
2020-10-01 5.59 5.21 5.21 5.44 23900.0 5.44
2020-09-30 5.63 5.24 5.24 5.6 7100.0 5.6
2020-09-29 5.43 5.07 5.07 5.43 7100.0 5.43
2020-09-28 5.15 4.98 4.98 5.12 10700.0 5.12
2020-09-25 5.12 4.96 5.08 4.97 4300.0 4.97
2020-09-24 5.24 5.07 5.24 5.07 2500.0 5.07
2020-09-23 5.55 5.24 5.55 5.24 3600.0 5.24
2020-09-22 5.83 5.42 5.69 5.75 6700.0 5.75
2020-09-21 5.96 5.43 5.43 5.96 3600.0 5.96
2020-09-18 5.57 5.15 5.23 5.55 35100.0 5.55
2020-09-17 5.43 5.0 5.0 5.43 13600.0 5.43
2020-09-16 5.07 4.84 4.97 5.05 10500.0 5.05
2020-09-15 5.08 4.95 5.06 4.96 2400.0 4.96
2020-09-14 5.06 4.86 4.86 5.06 6800.0 5.06
2020-09-11 4.89 4.67 4.67 4.82 14900.0 4.82
2020-09-10 4.84 4.65 4.72 4.66 7100.0 4.66
2020-09-09 4.78 4.66 4.69 4.76 3000.0 4.76
2020-09-08 4.82 4.56 4.82 4.63 10600.0 4.63
2020-09-04 4.88 4.8 4.81 4.84 3500.0 4.84
2020-09-03 4.79 4.75 4.75 4.78 800.0 4.78
2020-09-02 4.78 4.74 4.74 4.75 1500.0 4.75
2020-09-01 4.74 4.59 4.59 4.71 5300.0 4.71
2020-08-31 4.67 4.45 4.45 4.54 3700.0 4.54
2020-08-28 4.55 4.44 4.44 4.55 1100.0 4.55
2020-08-27 4.53 4.53 4.53 4.53 0.0 4.53
2020-08-26 4.56 4.44 4.56 4.53 4600.0 4.53
2020-08-25 4.73 4.45 4.65 4.51 11600.0 4.51
2020-08-24 4.81 4.46 4.81 4.57 11300.0 4.57
2020-08-21 4.86 4.65 4.86 4.7 7700.0 4.7
2020-08-20 5.0 4.9 5.0 4.96 2100.0 4.96
2020-08-19 4.99 4.9 4.95 4.97 2500.0 4.97
2020-08-18 5.01 4.9 4.9 5.01 900.0 5.01
2020-08-17 5.01 4.83 5.01 4.95 5000.0 4.95
2020-08-14 5.04 4.9 4.9 4.96 3200.0 4.96
2020-08-13 4.97 4.84 4.85 4.92 3500.0 4.92
2020-08-12 4.93 4.76 4.78 4.93 7100.0 4.93
2020-08-11 4.83 4.68 4.68 4.76 3000.0 4.76
2020-08-10 4.82 4.69 4.75 4.82 3700.0 4.82
2020-08-07 4.75 4.65 4.65 4.7 103100.0 4.7
2020-08-06 4.61 4.59 4.6 4.61 3100.0 4.61
2020-08-05 4.61 4.5 4.61 4.6 9600.0 4.6
2020-08-04 4.6 4.5 4.5 4.6 3800.0 4.6
2020-08-03 4.5 4.44 4.5 4.48 3300.0 4.48
2020-07-31 4.53 4.42 4.42 4.46 900.0 4.46
2020-07-30 4.48 4.48 4.48 4.48 400.0 4.48
2020-07-29 4.59 4.49 4.5 4.5 10500.0 4.5
2020-07-28 4.5 4.42 4.43 4.5 2700.0 4.5
2020-07-27 4.65 4.53 4.6 4.54 9900.0 4.54
2020-07-24 4.6 4.41 4.52 4.6 2900.0 4.6
2020-07-23 4.58 4.51 4.58 4.52 1300.0 4.52
2020-07-22 4.6 4.51 4.52 4.58 7000.0 4.58
2020-07-21 4.64 4.43 4.64 4.57 3400.0 4.57
2020-07-20 4.68 4.51 4.65 4.61 2300.0 4.61
2020-07-17 4.63 4.5 4.5 4.6 900.0 4.6
2020-07-16 4.65 4.59 4.61 4.65 5200.0 4.65
2020-07-15 4.7 4.7 4.7 4.7 5300.0 4.7
2020-07-14 4.73 4.67 4.67 4.73 600.0 4.73
2020-07-13 4.71 4.59 4.59 4.67 1300.0 4.67
2020-07-10 4.75 4.58 4.75 4.7 6900.0 4.7
2020-07-09 4.73 4.7 4.7 4.73 700.0 4.73
2020-07-08 4.72 4.72 4.72 4.72 200.0 4.72
2020-07-07 4.74 4.7 4.74 4.71 1400.0 4.71
2020-07-06 4.8 4.7 4.7 4.74 4400.0 4.74
2020-07-02 4.9 4.6 4.9 4.68 9300.0 4.68
2020-07-01 4.56 4.43 4.43 4.56 27800.0 4.56
2020-06-30 4.55 4.5 4.55 4.51 14400.0 4.51
2020-06-29 4.53 4.45 4.45 4.45 2000.0 4.45
2020-06-26 4.55 4.46 4.49 4.49 3200.0 4.49
2020-06-25 4.55 4.42 4.54 4.46 6300.0 4.46
2020-06-24 4.6 4.5 4.6 4.5 5700.0 4.5
2020-06-23 4.61 4.61 4.61 4.61 200.0 4.61
2020-06-22 4.6 4.6 4.6 4.6 0.0 4.6
2020-06-19 4.6 4.53 4.6 4.6 41600.0 4.6
2020-06-18 4.61 4.53 4.59 4.57 2000.0 4.57
2020-06-17 4.68 4.53 4.54 4.56 1200.0 4.56
2020-06-16 4.62 4.54 4.62 4.54 5000.0 4.54
2020-06-15 4.49 4.4 4.4 4.49 2100.0 4.49
2020-06-12 4.5 4.43 4.49 4.5 4300.0 4.5
2020-06-11 4.52 4.35 4.52 4.35 7000.0 4.35
2020-06-10 4.56 4.56 4.56 4.56 200.0 4.56
2020-06-09 4.64 4.57 4.64 4.57 3300.0 4.57
2020-06-08 4.85 4.6 4.78 4.63 18400.0 4.63
2020-06-05 4.78 4.63 4.68 4.64 7100.0 4.64
2020-06-04 4.8 4.59 4.8 4.59 1400.0 4.59
2020-06-03 4.53 4.42 4.46 4.42 2600.0 4.42
2020-06-02 4.65 4.43 4.6 4.43 7200.0 4.43
2020-06-01 4.21 4.21 4.21 4.21 0.0 4.21
2020-05-29 4.28 4.21 4.28 4.21 21600.0 4.21
2020-05-28 4.46 4.2 4.46 4.24 1400.0 4.24
2020-05-27 4.52 4.25 4.52 4.29 6700.0 4.29
2020-05-26 4.61 4.4 4.61 4.4 600.0 4.4
2020-05-22 4.28 4.28 4.28 4.28 0.0 4.28
2020-05-21 4.28 4.28 4.28 4.28 1300.0 4.28
2020-05-20 4.5 4.45 4.45 4.5 600.0 4.5
2020-05-19 4.39 4.39 4.39 4.39 0.0 4.39
2020-05-18 4.48 4.39 4.47 4.39 1400.0 4.39
2020-05-15 4.22 4.22 4.22 4.22 0.0 4.22
2020-05-14 4.35 4.22 4.35 4.22 1200.0 4.22
2020-05-13 4.38 4.36 4.38 4.36 500.0 4.36
2020-05-12 4.43 4.42 4.42 4.43 300.0 4.43
2020-05-11 4.73 4.36 4.52 4.36 3900.0 4.36
2020-05-08 4.62 4.5 4.56 4.55 2900.0 4.55
2020-05-07 4.53 4.45 4.45 4.49 600.0 4.49
2020-05-06 4.39 4.25 4.3 4.39 900.0 4.39
2020-05-05 4.36 4.25 4.36 4.36 1100.0 4.36
2020-05-04 4.42 4.18 4.38 4.18 16500.0 4.18
2020-05-01 4.95 4.12 4.93 4.4 44300.0 4.4
2020-04-30 4.99 4.36 4.38 4.84 40100.0 4.84
2020-04-29 4.36 4.19 4.19 4.36 8100.0 4.36
2020-04-28 4.07 4.07 4.07 4.07 0.0 4.07
2020-04-27 4.1 4.03 4.06 4.07 17700.0 4.07
2020-04-24 4.11 4.0 4.08 4.01 6700.0 4.01
2020-04-23 4.14 4.04 4.14 4.04 500.0 4.04
2020-04-22 4.2 4.02 4.2 4.14 4800.0 4.14
2020-04-21 4.15 4.04 4.15 4.07 3400.0 4.07
2020-04-20 4.18 4.1 4.1 4.15 7200.0 4.15
2020-04-17 4.17 4.09 4.17 4.1 17100.0 4.1
2020-04-16 4.23 4.01 4.17 4.01 3500.0 4.01
2020-04-15 4.25 4.18 4.2 4.25 2500.0 4.25
2020-04-14 4.35 4.3 4.3 4.3 3100.0 4.3
2020-04-13 4.38 4.3 4.38 4.35 6400.0 4.35
2020-04-09 4.6 4.13 4.13 4.38 26900.0 4.38
2020-04-08 4.33 4.08 4.15 4.15 26100.0 4.15
2020-04-07 4.45 3.98 4.32 4.19 14200.0 4.19
2020-04-06 4.45 4.26 4.45 4.26 1100.0 4.26
2020-04-03 4.57 4.19 4.42 4.36 2700.0 4.36
2020-04-02 4.4 4.34 4.4 4.35 6000.0 4.35
2020-04-01 4.81 4.54 4.74 4.54 2700.0 4.54
2020-03-31 4.88 4.8 4.88 4.8 1700.0 4.8
2020-03-30 5.1 4.89 5.1 4.89 1800.0 4.89
2020-03-27 4.95 4.95 4.95 4.95 1500.0 4.95
2020-03-26 5.1 4.99 4.99 5.0 6200.0 5.0
2020-03-25 4.99 4.83 4.99 4.88 5200.0 4.88
2020-03-24 4.95 4.9 4.95 4.9 1300.0 4.9
2020-03-23 4.87 4.63 4.63 4.75 9300.0 4.75
2020-03-20 5.11 5.0 5.01 5.0 3800.0 5.0
2020-03-19 5.1 4.65 4.77 5.1 4800.0 5.1
2020-03-18 5.07 4.71 4.95 4.91 6700.0 4.91
2020-03-17 5.42 4.92 4.92 5.28 9700.0 5.28
2020-03-16 5.2 4.97 5.2 5.15 2100.0 5.15
2020-03-13 5.5 5.11 5.5 5.27 6400.0 5.27
2020-03-12 5.44 5.01 5.01 5.4 16500.0 5.4
2020-03-11 5.25 5.1 5.12 5.14 15900.0 5.14
2020-03-10 6.0 5.57 6.0 5.57 1400.0 5.57
2020-03-09 5.72 5.41 5.72 5.41 900.0 5.41
2020-03-06 5.78 5.6 5.65 5.65 17100.0 5.65
2020-03-05 6.0 5.65 6.0 5.67 1100.0 5.67
2020-03-04 6.0 5.99 5.99 5.99 800.0 5.99
2020-03-03 5.99 5.75 5.75 5.99 1800.0 5.99
2020-03-02 5.88 5.75 5.86 5.8 10500.0 5.8
2020-02-28 5.88 5.7 5.7 5.86 1300.0 5.86
2020-02-27 6.0 5.9 6.0 5.9 4000.0 5.9
2020-02-26 6.1 5.9 6.1 6.0 6700.0 6.0
2020-02-25 6.1 6.1 6.1 6.1 0.0 6.1
2020-02-24 6.1 6.06 6.06 6.1 800.0 6.1
2020-02-21 6.16 5.97 6.01 6.05 3700.0 6.05
2020-02-20 6.12 5.96 6.0 6.1 60800.0 6.1
2020-02-19 5.95 5.95 5.95 5.95 0.0 5.95
2020-02-18 5.95 5.95 5.95 5.95 300.0 5.95