MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AXR — AMREP Corporation
NYSEAMREP Corporation
$21.54
-0.39(-1.78%)
- O
- 21.79
- H
- 21.89
- L
- 21.29
- V
- 4.12K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.54
Period Return-8.3%
Period High$29.01
Period Low$17.61
Avg Daily Volume10.0K
Total Trading Days365
AXR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.79 | $21.89 | $21.29 | $21.54 | $-0.39 | -1.78% | 4,118 | $21.67 | $21.29 $21.89 |
| Oct 1, 2026 | $22.37 | $22.37 | $21.65 | $21.93 | $-0.59 | -2.62% | 7,026 | $22.02 | $21.65 $22.37 |
| Sep 30, 2026 | $22.57 | $23.35 | $22.11 | $22.52 | +$0.03 | +0.13% | 20,785 | $22.68 | $22.11 $23.35 |
| Sep 29, 2026 | $22.29 | $23.00 | $22.14 | $22.49 | +$0.21 | +0.94% | 28,738 | $22.62 | $22.14 $23.00 |
| Sep 28, 2026 | $22.16 | $22.40 | $22.16 | $22.28 | $-0.09 | -0.40% | 1,912 | $22.23 | $22.16 $22.40 |
| Sep 25, 2026 | $22.55 | $22.90 | $21.60 | $22.37 | $-0.26 | -1.15% | 4,706 | $22.28 | $21.60 $22.90 |
| Sep 24, 2026 | $22.65 | $22.81 | $22.34 | $22.63 | $-0.28 | -1.22% | 13,602 | $22.65 | $22.34 $22.81 |
| Sep 23, 2026 | $22.46 | $23.02 | $22.00 | $22.91 | +$0.31 | +1.37% | 10,657 | $22.47 | $22.00 $23.02 |
| Sep 22, 2026 | $22.62 | $22.62 | $22.10 | $22.60 | $-0.25 | -1.09% | 4,400 | $22.45 | $22.10 $22.62 |
| Sep 21, 2026 | $22.63 | $22.98 | $22.40 | $22.85 | +$0.23 | +1.02% | 4,352 | $22.73 | $22.40 $22.98 |
| Sep 18, 2026 | $22.34 | $23.13 | $22.34 | $22.62 | $-0.68 | -2.92% | 24,329 | $22.83 | $22.34 $23.13 |
| Sep 17, 2026 | $22.73 | $23.51 | $22.00 | $23.30 | +$0.82 | +3.65% | 15,719 | $23.05 | $22.00 $23.51 |
| Sep 16, 2026 | $22.90 | $23.06 | $21.98 | $22.48 | $-0.25 | -1.10% | 14,823 | $22.65 | $21.98 $23.06 |
| Sep 15, 2026 | $22.26 | $23.25 | $21.98 | $22.73 | $-0.07 | -0.31% | 14,408 | $22.35 | $21.98 $23.25 |
| Sep 14, 2026 | $22.00 | $23.39 | $21.32 | $22.80 | $-0.14 | -0.61% | 15,182 | $22.41 | $21.32 $23.39 |
| Sep 11, 2026 | $23.21 | $23.21 | $22.70 | $22.94 | $-0.03 | -0.13% | 14,103 | $22.84 | $22.70 $23.21 |
| Sep 10, 2026 | $22.95 | $23.20 | $22.72 | $22.97 | +$0.01 | +0.04% | 5,477 | $22.94 | $22.72 $23.20 |
| Sep 9, 2026 | $22.95 | $23.71 | $22.95 | $22.96 | $-0.05 | -0.22% | 3,437 | $23.08 | $22.95 $23.71 |
| Sep 8, 2026 | $23.02 | $24.07 | $22.82 | $23.01 | $-0.13 | -0.56% | 11,038 | $23.02 | $22.82 $24.07 |
| Sep 4, 2026 | $22.75 | $23.14 | $22.75 | $23.14 | +$0.18 | +0.78% | 2,296 | $23.09 | $22.75 $23.14 |
| Sep 3, 2026 | $23.08 | $23.08 | $22.94 | $22.96 | +$0.10 | +0.44% | 5,222 | $22.97 | $22.94 $23.08 |
| Sep 2, 2026 | $22.75 | $23.00 | $22.75 | $22.86 | $-0.05 | -0.22% | 4,767 | $22.87 | $22.75 $23.00 |
| Sep 1, 2026 | $22.91 | $23.06 | $22.90 | $22.91 | $-0.22 | -0.95% | 1,444 | $22.98 | $22.90 $23.06 |
| Aug 31, 2026 | $22.97 | $23.44 | $22.79 | $23.13 | +$0.05 | +0.22% | 2,050 | $23.16 | $22.79 $23.44 |
| Aug 28, 2026 | $22.80 | $23.33 | $22.80 | $23.08 | +$0.13 | +0.57% | 938 | $23.12 | $22.80 $23.33 |
| Aug 27, 2026 | $22.99 | $22.99 | $22.66 | $22.95 | $-0.10 | -0.43% | 6,437 | $22.93 | $22.66 $22.99 |
| Aug 26, 2026 | $22.90 | $23.08 | $22.64 | $23.05 | +$0.05 | +0.22% | 2,941 | $22.97 | $22.64 $23.08 |
| Aug 25, 2026 | $22.97 | $23.37 | $22.93 | $23.00 | +$0.05 | +0.22% | 3,765 | $23.06 | $22.93 $23.37 |
| Aug 24, 2026 | $23.20 | $23.20 | $22.70 | $22.95 | $-0.05 | -0.22% | 7,657 | $22.89 | $22.70 $23.20 |
| Aug 21, 2026 | $23.31 | $23.44 | $22.25 | $23.00 | $-0.25 | -1.08% | 30,228 | $23.04 | $22.25 $23.44 |