5 DAY PERFORMANCE
-0.22%
1 MONTH PERFORMANCE
-12.92%
3 MONTH PERFORMANCE
-8.38%
6 MONTH PERFORMANCE
-5.87%
YEAR-TO-DATE PERFORMANCE
+18.62%
1 YEAR PERFORMANCE
+0.18%
AMREP Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $22.48 | $22.19 (-1.29%) | $22.59 | $22.19 | 4.02 K | $117.72 M |
| 08/12/2026 | $22.06 | $22.25 (0.86%) | $22.45 | $21.86 | 53.40 K | $118.04 M |
| 08/11/2026 | $21.64 | $21.74 (0.46%) | $22.33 | $21.43 | 14.51 K | $115.34 M |
| 08/10/2026 | $22.30 | $21.78 (-2.33%) | $22.78 | $21.70 | 23.35 K | $115.55 M |
| 08/07/2026 | $22.55 | $22.35 (-0.89%) | $22.64 | $22.30 | 5.12 K | $118.57 M |
| 08/06/2026 | $22.20 | $22.08 (-0.54%) | $22.52 | $21.97 | 17.31 K | $117.14 M |
| 08/05/2026 | $22.59 | $22.50 (-0.4%) | $22.90 | $22.27 | 12.20 K | $119.37 M |
| 08/04/2026 | $22.80 | $22.77 (-0.13%) | $23.00 | $22.50 | 9.70 K | $120.80 M |
| 08/03/2026 | $22.93 | $22.55 (-1.66%) | $23.21 | $22.51 | 10.92 K | $119.63 M |
| 07/31/2026 | $22.90 | $23.24 (1.48%) | $23.47 | $22.49 | 7.80 K | $123.29 M |
| 07/30/2026 | $23.25 | $23.47 (0.95%) | $23.49 | $22.42 | 9.30 K | $124.51 M |
| 07/29/2026 | $22.46 | $23.30 (3.74%) | $23.66 | $22.00 | 20.20 K | $123.61 M |
| 07/28/2026 | $22.88 | $22.74 (-0.61%) | $22.99 | $22.18 | 12.20 K | $120.64 M |
| 07/27/2026 | $23.52 | $23.09 (-1.83%) | $23.75 | $21.92 | 44.55 K | $122.50 M |
| 07/24/2026 | $25.54 | $25.41 (-0.51%) | $25.54 | $25.41 | 2.30 K | $134.81 M |
| 07/23/2026 | $25.50 | $25.41 (-0.35%) | $26.09 | $25.30 | 3.94 K | $135.69 M |
| 07/22/2026 | $25.50 | $26.07 (2.24%) | $26.17 | $25.38 | 15.53 K | $139.21 M |
| 07/21/2026 | $26.09 | $25.37 (-2.76%) | $26.65 | $25.37 | 2.90 K | $135.48 M |
| 07/20/2026 | $25.60 | $25.50 (-0.39%) | $25.60 | $25.28 | 2.64 K | $136.17 M |
| 07/17/2026 | $25.23 | $25.60 (1.47%) | $26.28 | $25.23 | 12.22 K | $136.70 M |
| 07/16/2026 | $24.91 | $25.50 (2.37%) | $25.70 | $24.91 | 1.71 K | $136.17 M |
| 07/15/2026 | $25.25 | $25.47 (0.87%) | $25.65 | $25.05 | 3.90 K | $136.01 M |
| 07/14/2026 | $25.49 | $25.61 (0.47%) | $26.93 | $25.48 | 11.05 K | $136.76 M |
| 07/13/2026 | $25.52 | $25.06 (-1.8%) | $26.20 | $25.06 | 8.10 K | $133.82 M |
| 07/10/2026 | $25.20 | $25.20 (0%) | $25.68 | $24.70 | 9.30 K | $134.57 M |
| 07/09/2026 | $25.00 | $25.17 (0.68%) | $25.34 | $24.83 | 5.60 K | $134.41 M |
| 07/08/2026 | $25.50 | $25.46 (-0.16%) | $25.50 | $24.75 | 5.80 K | $135.96 M |
| 07/07/2026 | $25.40 | $25.23 (-0.67%) | $25.41 | $24.75 | 3.00 K | $134.73 M |
| 07/06/2026 | $25.90 | $25.14 (-2.93%) | $25.90 | $25.04 | 4.20 K | $134.25 M |
| 07/02/2026 | $25.44 | $25.84 (1.57%) | $25.88 | $25.39 | 1.80 K | $137.99 M |
| 07/01/2026 | $25.04 | $25.04 (0%) | $25.04 | $24.78 | 2.60 K | $133.71 M |
| 06/30/2026 | $25.18 | $25.22 (0.16%) | $25.50 | $24.82 | 5.44 K | $134.67 M |
| 06/29/2026 | $24.85 | $25.53 (2.74%) | $25.53 | $24.77 | 6.60 K | $136.33 M |
| 06/26/2026 | $26.96 | $24.89 (-7.68%) | $27.27 | $24.65 | 12.73 K | $132.91 M |
| 06/25/2026 | $26.17 | $25.60 (-2.18%) | $26.17 | $25.35 | 5.10 K | $136.70 M |
| 06/24/2026 | $26.14 | $25.87 (-1.03%) | $26.50 | $25.87 | 4.80 K | $138.15 M |
| 06/23/2026 | $25.65 | $26.42 (3%) | $26.42 | $25.65 | 2.44 K | $141.08 M |
| 06/22/2026 | $24.50 | $26.01 (6.16%) | $26.11 | $24.50 | 13.21 K | $138.89 M |
| 06/18/2026 | $24.89 | $24.88 (-0.04%) | $24.89 | $24.77 | 5.13 K | $132.86 M |
| 06/17/2026 | $25.14 | $25.03 (-0.44%) | $25.14 | $24.83 | 1.80 K | $133.66 M |
| 06/16/2026 | $25.34 | $24.76 (-2.29%) | $25.90 | $24.76 | 6.45 K | $132.22 M |
| 06/15/2026 | $25.19 | $25.09 (-0.4%) | $25.77 | $25.08 | 4.03 K | $133.98 M |
| 06/12/2026 | $25.43 | $25.42 (-0.04%) | $25.49 | $25.06 | 2.00 K | $135.74 M |
| 06/11/2026 | $25.53 | $25.31 (-0.86%) | $25.67 | $25.31 | 4.20 K | $135.16 M |
| 06/10/2026 | $25.69 | $25.65 (-0.16%) | $25.69 | $25.65 | 1.33 K | $136.97 M |
| 06/09/2026 | $26.30 | $25.96 (-1.29%) | $26.30 | $25.96 | 1.72 K | $138.63 M |
| 06/08/2026 | $26.02 | $25.90 (-0.46%) | $26.31 | $25.90 | 5.80 K | $138.31 M |
| 06/05/2026 | $25.76 | $25.53 (-0.89%) | $26.14 | $25.34 | 3.50 K | $136.33 M |
| 06/04/2026 | $26.00 | $25.78 (-0.85%) | $26.06 | $25.78 | 1.90 K | $137.67 M |
| 06/03/2026 | $26.22 | $25.86 (-1.37%) | $26.22 | $25.86 | 5.92 K | $138.09 M |
| 06/02/2026 | $26.74 | $26.49 (-0.93%) | $26.99 | $26.49 | 4.80 K | $141.46 M |
| 06/01/2026 | $25.42 | $26.64 (4.8%) | $27.21 | $25.42 | 22.50 K | $142.26 M |
| 05/29/2026 | $26.89 | $25.02 (-6.95%) | $27.74 | $24.69 | 63.04 K | $133.61 M |
| 05/28/2026 | $26.56 | $27.02 (1.73%) | $28.12 | $26.56 | 10.26 K | $144.29 M |
| 05/27/2026 | $27.32 | $27.13 (-0.7%) | $27.32 | $26.90 | 3.70 K | $144.87 M |
| 05/26/2026 | $25.55 | $26.88 (5.21%) | $29.01 | $25.46 | 49.40 K | $143.54 M |
| 05/22/2026 | $26.05 | $26.01 (-0.15%) | $26.10 | $25.44 | 9.00 K | $138.89 M |
| 05/21/2026 | $26.64 | $25.93 (-2.67%) | $26.64 | $25.93 | 2.21 K | $138.47 M |
| 05/20/2026 | $24.70 | $26.95 (9.11%) | $27.15 | $23.95 | 61.05 K | $143.91 M |
| 05/19/2026 | $24.15 | $24.72 (2.36%) | $24.98 | $24.12 | 6.60 K | $132.00 M |
| 05/18/2026 | $25.00 | $24.15 (-3.4%) | $25.00 | $24.15 | 11.60 K | $128.96 M |
| 05/15/2026 | $24.44 | $25.19 (3.07%) | $25.19 | $24.32 | 9.83 K | $134.51 M |
| 05/14/2026 | $24.98 | $24.34 (-2.56%) | $24.98 | $24.34 | 3.00 K | $129.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
