Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Amrep Corp (NY: AXR )

20.35 -0.22 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jul 31, 2019 6.260 6.260 6.100 6.100 4,173 -0.15(-2.40%)
Jul 30, 2019 6.250 6.250 6.240 6.250 632 +0.21(+3.48%)
Jul 29, 2019 6.430 6.430 6.040 6.040 2,756 +0.00(+0.00%)
Jul 26, 2019 6.280 6.280 6.040 6.040 200 -0.13(-2.11%)
Jul 25, 2019 6.180 6.180 6.170 6.170 3,186 -0.02(-0.32%)
Jul 24, 2019 6.200 6.200 6.100 6.190 1,268 +0.11(+1.81%)
Jul 23, 2019 6.390 6.390 6.010 6.080 860 -0.07(-1.14%)
Jul 22, 2019 6.000 6.150 6.000 6.150 718 +0.09(+1.55%)
Jul 19, 2019 6.003 6.056 5.810 6.056 2,700 +0.29(+4.96%)
Jul 18, 2019 5.550 6.360 5.520 5.770 6,628 -0.33(-5.41%)
Jul 17, 2019 6.040 6.500 6.040 6.100 8,059 -0.06(-0.97%)
Jul 16, 2019 6.070 6.200 5.850 6.160 7,969 +0.02(+0.33%)
Jul 15, 2019 6.140 6.140 6.140 6.140 3 +0.00(+0.00%)
Jul 12, 2019 6.270 6.390 6.140 6.140 700 -0.21(-3.23%)
Jul 11, 2019 6.102 6.660 6.102 6.345 32,477 -0.12(-1.78%)
Jul 10, 2019 6.530 6.770 6.300 6.460 16,606 -0.09(-1.37%)
Jul 08, 2019 6.550 6.550 6.550 0 -0.10(-1.50%)
Jul 05, 2019 6.370 6.650 6.370 6.650 800 +0.25(+3.91%)
Jul 03, 2019 6.230 6.400 6.230 6.400 6,100 +0.10(+1.59%)
Jul 02, 2019 6.200 6.320 6.200 6.300 15,293 +0.26(+4.30%)
Jul 01, 2019 6.310 6.310 6.040 6.040 8,066 -0.82(-11.95%)
Jun 28, 2019 6.860 6.860 6.560 6.860 2,800 +0.00(+0.00%)
Jun 27, 2019 6.539 7.000 6.539 6.860 2,799 +0.81(+13.39%)
Jun 26, 2019 6.060 6.140 6.000 6.050 2,792 +0.22(+3.78%)
Jun 25, 2019 5.750 5.835 5.750 5.830 1,081 +0.13(+2.28%)
Jun 24, 2019 5.600 5.940 5.450 5.700 13,800 +0.03(+0.53%)
Jun 21, 2019 5.370 5.700 5.370 5.670 3,200 -0.02(-0.35%)
Jun 20, 2019 5.500 5.800 5.460 5.690 25,087 +0.23(+4.21%)
Jun 19, 2019 5.170 5.640 5.170 5.460 25,616 +0.29(+5.61%)
Jun 18, 2019 5.120 5.170 5.087 5.170 32,010 +0.08(+1.55%)
Jun 17, 2019 5.150 5.150 5.070 5.091 42,420 -0.10(-1.91%)
Jun 14, 2019 5.180 5.190 5.120 5.190 10,800 +0.00(+0.00%)
Jun 13, 2019 5.190 5.190 5.190 5.190 1,061 +0.00(+0.00%)
Jun 12, 2019 5.200 5.210 5.170 5.190 5,034 -0.05(-0.95%)
Jun 11, 2019 5.223 5.240 5.223 5.240 1,815 +0.07(+1.35%)
Jun 10, 2019 5.243 5.260 5.070 5.170 5,311 -0.07(-1.34%)
Jun 07, 2019 5.300 5.300 5.190 5.240 4,500 -0.06(-1.13%)
Jun 06, 2019 5.400 5.400 5.300 5.300 13,173 -0.10(-1.85%)
Jun 05, 2019 5.460 5.460 5.390 5.400 2,465 -0.01(-0.28%)
Jun 04, 2019 5.050 5.560 5.050 5.415 23,675 +0.37(+7.23%)
Jun 03, 2019 5.122 5.122 5.000 5.050 5,380 -0.11(-2.13%)
May 31, 2019 5.110 5.160 5.060 5.160 2,100 +0.01(+0.19%)
May 30, 2019 5.150 5.170 5.050 5.150 13,328 -0.02(-0.39%)
May 29, 2019 5.170 5.210 5.150 5.170 11,061 -0.03(-0.58%)
May 28, 2019 5.310 5.310 5.160 5.200 1,886 -0.11(-2.07%)
May 24, 2019 5.340 5.340 5.190 5.310 21,500 -0.06(-1.12%)
May 23, 2019 5.370 5.370 5.370 5.370 138 +0.03(+0.56%)
May 22, 2019 5.340 5.390 5.260 5.340 1,315 -0.05(-0.93%)
May 21, 2019 5.340 5.400 5.240 5.390 21,318 +0.06(+1.13%)
May 20, 2019 5.380 5.380 5.230 5.330 10,698 -0.07(-1.25%)
May 17, 2019 5.580 5.620 5.360 5.397 29,600 -0.17(-3.10%)
May 16, 2019 5.520 5.790 5.520 5.570 2,887 +0.01(+0.18%)
May 15, 2019 5.230 5.670 5.200 5.560 37,459 +0.39(+7.54%)
May 14, 2019 5.270 5.340 5.086 5.170 4,527 -0.16(-3.08%)
May 13, 2019 5.290 5.334 5.230 5.334 1,051 -0.07(-1.22%)
May 10, 2019 5.500 5.500 5.400 5.400 21,000 -0.08(-1.46%)
May 09, 2019 5.470 5.500 5.470 5.480 4,608 +0.01(+0.18%)
May 08, 2019 5.470 5.470 5.470 5.470 499 +0.00(+0.00%)
May 07, 2019 5.470 5.500 5.470 5.470 1,152 -0.02(-0.36%)
May 06, 2019 5.500 5.510 5.450 5.490 12,054 +0.01(+0.18%)
May 03, 2019 5.590 5.590 5.413 5.480 9,900 -0.15(-2.66%)
May 02, 2019 5.499 5.630 5.499 5.630 6,182 +0.05(+0.89%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.