NYSE:AXR | Historical Stock Price | AMREP CORP.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.44$1.44$4.72$15.47$50.68$166.031973-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1979

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1979-12-31$2.27$2.2719,440——
1979-12-28$2.13$2.132,430——
1979-12-27$2.13$2.137,020——
1979-12-26$2.13$2.133,780——
1979-12-24$2.13$2.132,430——
1979-12-21$2.13$2.132,700——
1979-12-20$2.22$2.222,700——
1979-12-19$2.27$2.272,430——
1979-12-18$2.41$2.4111,880——
1979-12-17$2.27$2.277,830——
1979-12-14$2.22$2.227,830——
1979-12-13$2.22$2.2223,490——
1979-12-12$2.41$2.417,290——
1979-12-11$2.45$2.456,480——
1979-12-10$2.55$2.5559,130——
1979-12-07$2.41$2.414,320——
1979-12-06$2.41$2.4124,840——
1979-12-05$2.45$2.4544,820——
1979-12-04$2.55$2.55181,710——
1979-12-03$1.90$1.9011,610——
1979-11-30$1.81$1.812,700——
1979-11-29$1.85$1.856,210——
1979-11-28$1.81$1.815,400——
1979-11-27$1.85$1.8510,800——
1979-11-26$1.76$1.761,890——
1979-11-23$1.76$1.76810——
1979-11-21$1.76$1.76270——
1979-11-20$1.81$1.8110,800——
1979-11-19$1.85$1.8515,930——
1979-11-16$1.76$1.7617,280——
1979-11-15$1.90$1.902,700——
1979-11-14$1.90$1.90540——
1979-11-13$1.85$1.855,400——
1979-11-12$1.85$1.8528,080——
1979-11-09$1.71$1.710——
1979-11-08$1.71$1.7111,880——
1979-11-07$1.71$1.7115,120——
1979-11-06$1.76$1.764,590——
1979-11-05$1.71$1.711,620——
1979-11-02$1.71$1.711,890——
1979-11-01$1.71$1.712,430——
1979-10-31$1.71$1.715,130——
1979-10-30$1.71$1.715,940——
1979-10-29$1.71$1.714,590——
1979-10-26$1.71$1.7149,410——
1979-10-25$1.62$1.624,320——
1979-10-24$1.62$1.623,780——
1979-10-23$1.71$1.7128,620——
1979-10-22$1.62$1.6212,690——
1979-10-19$1.81$1.8114,580——
1979-10-18$1.85$1.8550,220——
1979-10-17$1.81$1.81540——
1979-10-16$1.81$1.8117,010——
1979-10-15$1.81$1.8132,130——
1979-10-12$1.76$1.7625,110——
1979-10-11$1.76$1.7639,690——
1979-10-10$1.48$1.4863,990——
1979-10-09$1.76$1.7627,810——
1979-10-08$1.99$1.994,320——
1979-10-05$2.04$2.044,320——
1979-10-04$2.13$2.1310,530——
1979-10-03$2.13$2.137,290——
1979-10-02$2.13$2.137,830——
1979-10-01$2.13$2.134,320——
1979-09-28$2.22$2.225,400——
1979-09-27$2.22$2.2233,210——
1979-09-26$2.13$2.137,020——
1979-09-25$2.04$2.044,320——
1979-09-24$2.04$2.045,400——
1979-09-21$2.04$2.048,100——
1979-09-20$2.13$2.132,430——
1979-09-19$2.13$2.136,210——
1979-09-18$2.13$2.134,590——
1979-09-17$2.22$2.225,130——
1979-09-14$2.22$2.221,890——
1979-09-13$2.22$2.222,430——
1979-09-12$2.22$2.225,130——
1979-09-11$2.22$2.2222,140——
1979-09-10$2.22$2.2212,420——
1979-09-07$2.22$2.2213,500——
1979-09-06$2.22$2.228,100——
1979-09-05$2.22$2.2225,110——
1979-09-04$2.41$2.4110,530——
1979-08-31$2.50$2.5012,690——
1979-08-30$2.41$2.4126,190——
1979-08-29$2.22$2.228,640——
1979-08-28$2.22$2.227,020——
1979-08-27$2.22$2.2223,220——
1979-08-24$2.22$2.227,830——
1979-08-23$2.22$2.228,100——
1979-08-22$2.22$2.227,830——
1979-08-21$2.22$2.2212,690——
1979-08-20$2.22$2.2235,640——
1979-08-17$2.13$2.137,830——
1979-08-16$2.13$2.1317,820——
1979-08-15$2.13$2.1319,980——
1979-08-14$2.13$2.1325,920——
1979-08-13$2.13$2.1375,330——
1979-08-10$1.81$1.81200,610——
1979-08-09$2.45$2.457,830——
1979-08-08$2.45$2.4574,520——
1979-08-07$2.50$2.5055,890——
1979-08-06$2.31$2.3145,900——
1979-08-03$2.41$2.4126,190——
1979-08-02$2.22$2.2236,720——
1979-08-01$2.13$2.1315,930——
1979-07-31$2.04$2.0484,780——
1979-07-30$2.13$2.1364,530——
1979-07-27$1.81$1.8110,530——
1979-07-26$1.81$1.81810——
1979-07-25$1.81$1.816,210——
1979-07-24$1.76$1.7612,690——
1979-07-23$1.81$1.8115,120——
1979-07-20$1.76$1.769,720——
1979-07-19$1.81$1.819,720——
1979-07-18$1.76$1.767,020——
1979-07-17$1.81$1.8138,340——
1979-07-16$1.90$1.9041,580——
1979-07-13$1.85$1.8527,000——
1979-07-12$1.71$1.712,700——
1979-07-11$1.71$1.717,830——
1979-07-10$1.81$1.819,720——
1979-07-09$1.85$1.855,130——
1979-07-06$1.85$1.859,990——
1979-07-05$1.76$1.764,320——
1979-07-03$1.71$1.7111,340——
1979-07-02$1.81$1.811,620——
1979-06-29$1.81$1.81810——
1979-06-28$1.85$1.853,780——
1979-06-27$1.85$1.851,080——
1979-06-26$1.85$1.859,990——
1979-06-25$1.90$1.903,240——
1979-06-22$1.85$1.859,720——
1979-06-21$1.94$1.948,100——
1979-06-20$1.90$1.905,400——
1979-06-19$1.90$1.9017,820——
1979-06-18$1.94$1.9425,110——
1979-06-15$1.99$1.9913,500——
1979-06-14$1.85$1.8510,800——
1979-06-13$1.94$1.9412,420——
1979-06-12$1.85$1.8532,130——
1979-06-11$1.71$1.715,130——
1979-06-08$1.71$1.717,830——
1979-06-07$1.71$1.714,590——
1979-06-06$1.71$1.717,020——
1979-06-05$1.71$1.711,890——
1979-06-04$1.76$1.7615,930——
1979-06-01$1.81$1.8119,440——
1979-05-31$1.81$1.817,830——
1979-05-30$1.85$1.8514,310——
1979-05-29$1.85$1.8519,440——
1979-05-25$1.81$1.8118,630——
1979-05-24$1.71$1.717,830——
1979-05-23$1.76$1.7650,490——
1979-05-22$1.81$1.8151,030——
1979-05-21$1.57$1.5733,480——
1979-05-18$1.44$1.4414,310——
1979-05-17$1.44$1.444,320——
1979-05-16$1.44$1.4423,220——
1979-05-15$1.34$1.341,620——
1979-05-14$1.34$1.344,320——
1979-05-11$1.34$1.340——
1979-05-10$1.34$1.345,940——
1979-05-09$1.44$1.444,590——
1979-05-08$1.34$1.345,130——
1979-05-07$1.34$1.3411,880——
1979-05-04$1.39$1.398,640——
1979-05-03$1.44$1.4418,630——
1979-05-02$1.48$1.48810——
1979-05-01$1.48$1.489,720——
1979-04-30$1.48$1.482,700——
1979-04-27$1.48$1.4810,800——
1979-04-26$1.48$1.481,620——
1979-04-25$1.53$1.533,510——
1979-04-24$1.53$1.536,480——
1979-04-23$1.53$1.531,890——
1979-04-20$1.57$1.579,720——
1979-04-19$1.48$1.48270——
1979-04-18$1.48$1.48270——
1979-04-17$1.48$1.483,240——
1979-04-16$1.48$1.488,100——
1979-04-12$1.57$1.5710,530——
1979-04-11$1.53$1.538,910——
1979-04-10$1.48$1.48270——
1979-04-09$1.48$1.485,400——
1979-04-06$1.48$1.4814,040——
1979-04-05$1.44$1.441,620——
1979-04-04$1.44$1.444,590——
1979-04-03$1.48$1.486,210——
1979-04-02$1.44$1.440——
1979-03-30$1.44$1.444,320——
1979-03-29$1.48$1.485,400——
1979-03-28$1.44$1.4447,520——
1979-03-27$1.48$1.488,910——
1979-03-26$1.44$1.4410,800——
1979-03-23$1.48$1.481,620——
1979-03-22$1.44$1.44270——
1979-03-21$1.44$1.442,700——
1979-03-20$1.39$1.397,020——
1979-03-19$1.44$1.445,400——
1979-03-16$1.48$1.482,700——
1979-03-15$1.48$1.4823,220——
1979-03-14$1.48$1.482,430——
1979-03-13$1.48$1.485,400——
1979-03-12$1.48$1.481,890——
1979-03-09$1.48$1.486,210——
1979-03-08$1.48$1.484,590——
1979-03-07$1.48$1.481,080——
1979-03-06$1.48$1.48540——
1979-03-05$1.48$1.482,700——
1979-03-02$1.48$1.481,890——
1979-03-01$1.53$1.531,620——
1979-02-28$1.48$1.481,080——
1979-02-27$1.53$1.532,700——
1979-02-26$1.53$1.532,700——
1979-02-23$1.57$1.5710,800——
1979-02-22$1.62$1.626,480——
1979-02-21$1.57$1.577,020——
1979-02-20$1.57$1.572,700——
1979-02-16$1.53$1.531,620——
1979-02-15$1.48$1.484,590——
1979-02-14$1.48$1.48540——
1979-02-13$1.53$1.533,780——
1979-02-12$1.57$1.571,080——
1979-02-09$1.62$1.6224,030——
1979-02-08$1.71$1.717,020——
1979-02-07$1.62$1.629,720——
1979-02-06$1.71$1.718,100——
1979-02-05$1.62$1.6219,710——
1979-02-02$1.71$1.718,640——
1979-02-01$1.62$1.628,100——
1979-01-31$1.53$1.5315,930——
1979-01-30$1.57$1.578,100——
1979-01-29$1.53$1.535,400——
1979-01-26$1.53$1.533,510——
1979-01-25$1.53$1.538,100——
1979-01-24$1.53$1.534,590——
1979-01-23$1.48$1.4816,740——
1979-01-22$1.44$1.445,130——
1979-01-19$1.48$1.482,700——
1979-01-18$1.48$1.485,400——
1979-01-17$1.44$1.449,990——
1979-01-16$1.39$1.3910,800——
1979-01-15$1.39$1.393,510——
1979-01-12$1.44$1.4463,180——
1979-01-11$1.34$1.3413,230——
1979-01-10$1.30$1.3012,420——
1979-01-09$1.34$1.343,510——
1979-01-08$1.30$1.30810——
1979-01-05$1.34$1.345,130——
1979-01-04$1.30$1.302,700——
1979-01-03$1.25$1.251,620——
1979-01-02$1.20$1.204,590——