Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Amrep Corp (NY: AXR )

19.95 -0.40 (-1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 25, 2017 6.370 14 -0.09(-1.39%)
May 23, 2017 6.460 85 +0.06(+0.95%)
May 22, 2017 6.301 6.400 6.250 6.399 3,329 +0.10(+1.57%)
May 19, 2017 6.160 6.320 6.150 6.300 4,313 +0.06(+0.96%)
May 18, 2017 6.130 6.430 6.130 6.240 1,373 +0.19(+3.14%)
May 17, 2017 6.000 6.060 5.880 6.050 6,165 +0.15(+2.54%)
May 16, 2017 6.070 6.146 5.610 5.900 134,431 -0.28(-4.52%)
May 15, 2017 6.010 6.200 6.010 6.179 12,366 +0.08(+1.31%)
May 12, 2017 6.060 6.100 5.700 6.099 37,676 +0.04(+0.65%)
May 11, 2017 6.210 6.210 6.030 6.060 2,209 -0.09(-1.46%)
May 10, 2017 6.120 6.160 6.120 6.150 817 +0.12(+1.99%)
May 09, 2017 5.900 6.090 5.900 6.030 3,702 +0.03(+0.50%)
May 08, 2017 5.910 6.120 5.910 6.000 1,721 +0.07(+1.18%)
May 05, 2017 5.950 5.970 5.930 5.930 2,009 +0.08(+1.37%)
May 04, 2017 5.857 5.920 5.166 5.850 72,235 +0.07(+1.17%)
May 03, 2017 5.810 5.950 5.400 5.782 91,423 -0.06(-0.99%)
May 02, 2017 6.059 6.059 5.805 5.840 87,923 -0.05(-0.85%)
May 01, 2017 6.060 6.310 5.850 5.890 37,009 -0.12(-2.00%)
Apr 28, 2017 6.140 6.140 5.900 6.010 4,790 +0.00(+0.00%)
Apr 27, 2017 6.480 6.480 6.000 6.010 49,419 -0.57(-8.66%)
Apr 26, 2017 6.480 6.580 6.220 6.580 11,293 +0.00(+0.00%)
Apr 25, 2017 7.000 7.000 6.266 6.580 45,443 -0.42(-6.00%)
Apr 24, 2017 6.990 7.000 6.960 7.000 9,077 +0.00(+0.00%)
Apr 20, 2017 7.000 151 +0.25(+3.70%)
Apr 19, 2017 6.550 6.750 6.530 6.750 45,594 +0.10(+1.50%)
Apr 18, 2017 6.610 6.720 6.590 6.650 5,414 +0.00(+0.00%)
Apr 17, 2017 6.870 6.870 6.450 6.650 3,786 -0.19(-2.78%)
Apr 13, 2017 6.530 6.840 6.406 6.840 3,231 +0.41(+6.38%)
Apr 12, 2017 6.260 6.430 6.260 6.430 656 +0.07(+1.10%)
Apr 11, 2017 6.330 6.386 6.122 6.360 46,062 -0.07(-1.09%)
Apr 10, 2017 6.238 6.430 6.230 6.430 2,046 +0.21(+3.38%)
Apr 07, 2017 6.290 6.400 6.217 6.220 1,717 -0.09(-1.43%)
Apr 06, 2017 6.297 6.510 6.200 6.310 3,017 -0.04(-0.63%)
Apr 05, 2017 6.560 6.560 6.309 6.350 5,328 -0.14(-2.16%)
Apr 04, 2017 6.420 6.490 6.420 6.490 520 +0.12(+1.88%)
Apr 03, 2017 6.490 6.700 6.250 6.370 50,435 -0.04(-0.62%)
Mar 31, 2017 6.060 6.410 6.060 6.410 61,168 +0.23(+3.72%)
Mar 30, 2017 6.280 6.680 6.000 6.180 40,448 -0.10(-1.59%)
Mar 29, 2017 6.520 6.520 6.010 6.280 37,534 -0.15(-2.33%)
Mar 28, 2017 6.270 6.460 6.270 6.430 746 +0.22(+3.54%)
Mar 27, 2017 6.290 6.300 6.210 6.210 2,439 -0.04(-0.64%)
Mar 24, 2017 6.299 6.410 6.250 6.250 2,000 +0.01(+0.16%)
Mar 23, 2017 6.240 6.370 6.150 6.240 29,000 +0.07(+1.13%)
Mar 22, 2017 5.800 6.170 5.740 6.170 43,596 +0.32(+5.47%)
Mar 21, 2017 5.870 5.870 5.780 5.850 806 -0.08(-1.35%)
Mar 20, 2017 5.980 6.110 5.930 5.930 10,646 +0.00(+0.00%)
Mar 17, 2017 6.140 6.225 5.930 5.930 22,865 -0.21(-3.42%)
Mar 16, 2017 5.970 6.180 5.970 6.140 18,667 +0.26(+4.42%)
Mar 15, 2017 6.050 6.330 5.880 5.880 22,383 -0.22(-3.61%)
Mar 14, 2017 5.900 6.100 5.878 6.100 25,659 +0.20(+3.39%)
Mar 13, 2017 5.950 5.950 5.900 5.900 13,236 -0.06(-1.01%)
Mar 10, 2017 6.200 6.200 5.950 5.960 12,329 -0.30(-4.79%)
Mar 09, 2017 5.829 6.260 5.829 6.260 643 +0.40(+6.83%)
Mar 08, 2017 6.030 6.030 5.851 5.860 6,673 -0.18(-2.98%)
Mar 07, 2017 6.040 6.040 6.040 6.040 119 +0.02(+0.33%)
Mar 06, 2017 6.100 6.100 6.000 6.020 4,459 -0.04(-0.66%)
Mar 03, 2017 6.090 6.100 6.060 6.060 2,120 -0.06(-0.98%)
Mar 02, 2017 6.080 6.120 6.080 6.120 201 +0.12(+2.00%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.