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 — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$3.24$3.2427,000——
1980-12-30$3.47$3.476,210——
1980-12-29$3.52$3.527,830——
1980-12-26$3.66$3.662,700——
1980-12-24$3.66$3.6617,280——
1980-12-23$3.38$3.3810,800——
1980-12-22$3.47$3.4711,340——
1980-12-19$3.47$3.4715,120——
1980-12-18$3.29$3.2916,740——
1980-12-17$3.38$3.3819,710——
1980-12-16$3.38$3.388,100——
1980-12-15$3.38$3.389,720——
1980-12-12$3.29$3.2915,120——
1980-12-11$3.24$3.247,020——
1980-12-10$3.38$3.388,100——
1980-12-09$3.38$3.3827,540——
1980-12-08$3.29$3.2927,810——
1980-12-05$3.70$3.707,020——
1980-12-04$3.84$3.842,700——
1980-12-03$3.84$3.847,290——
1980-12-02$3.89$3.898,640——
1980-12-01$3.94$3.944,590——
1980-11-28$3.98$3.982,430——
1980-11-26$4.03$4.038,910——
1980-11-25$3.94$3.9422,410——
1980-11-24$3.84$3.846,210——
1980-11-21$3.94$3.9431,320——
1980-11-20$4.03$4.037,020——
1980-11-19$4.07$4.0712,690——
1980-11-18$4.03$4.038,910——
1980-11-17$4.03$4.0315,120——
1980-11-14$4.21$4.2111,340——
1980-11-13$4.12$4.1217,820——
1980-11-12$3.98$3.987,830——
1980-11-11$4.07$4.0710,530——
1980-11-10$4.03$4.0310,530——
1980-11-07$3.98$3.987,290——
1980-11-06$4.03$4.0312,690——
1980-11-05$4.12$4.1222,410——
1980-11-03$4.03$4.039,990——
1980-10-31$3.98$3.984,590——
1980-10-30$3.98$3.981,080——
1980-10-29$4.03$4.0316,740——
1980-10-28$4.07$4.077,830——
1980-10-27$4.03$4.0324,030——
1980-10-24$4.12$4.1228,080——
1980-10-23$4.21$4.2121,330——
1980-10-22$4.21$4.2110,800——
1980-10-21$4.07$4.0743,200——
1980-10-20$4.40$4.4015,120——
1980-10-17$4.44$4.445,400——
1980-10-16$4.40$4.40114,480——
1980-10-15$4.35$4.3522,140——
1980-10-14$4.40$4.4017,280——
1980-10-13$4.40$4.4019,980——
1980-10-10$4.21$4.2133,210——
1980-10-09$4.49$4.4934,020——
1980-10-08$4.54$4.5432,400——
1980-10-07$4.63$4.6342,120——
1980-10-06$4.40$4.4034,020——
1980-10-03$4.21$4.2132,130——
1980-10-02$3.84$3.8427,000——
1980-10-01$3.56$3.5615,120——
1980-09-30$3.66$3.6634,020——
1980-09-29$3.75$3.7525,380——
1980-09-26$4.03$4.0348,330——
1980-09-25$4.35$4.3541,040——
1980-09-24$4.26$4.2628,890——
1980-09-23$4.21$4.2181,000——
1980-09-22$4.35$4.35122,040——
1980-09-19$3.84$3.8463,990——
1980-09-18$3.75$3.7557,510——
1980-09-17$3.70$3.7094,230——
1980-09-16$3.47$3.4738,340——
1980-09-15$3.38$3.3821,600——
1980-09-12$3.29$3.2965,880——
1980-09-11$3.29$3.29298,080——
1980-09-10$2.87$2.8778,030——
1980-09-09$2.82$2.8218,900——
1980-09-08$2.96$2.9620,790——
1980-09-05$3.06$3.064,320——
1980-09-04$3.10$3.1033,480——
1980-09-03$3.15$3.1524,300——
1980-09-02$3.06$3.0612,690——
1980-08-29$3.01$3.019,720——
1980-08-28$3.10$3.1018,900——
1980-08-27$3.24$3.2424,030——
1980-08-26$3.47$3.4723,490——
1980-08-25$3.38$3.3847,520——
1980-08-22$3.47$3.4787,750——
1980-08-21$3.38$3.3896,930——
1980-08-20$3.15$3.1515,120——
1980-08-19$3.10$3.1040,230——
1980-08-18$3.15$3.1515,120——
1980-08-15$3.19$3.1937,800——
1980-08-14$3.10$3.1037,530——
1980-08-13$2.96$2.9614,040——
1980-08-12$2.96$2.9629,430——
1980-08-11$2.96$2.9610,800——
1980-08-08$3.01$3.018,640——
1980-08-07$2.96$2.9613,500——
1980-08-06$2.96$2.9621,600——
1980-08-05$3.01$3.011,620——
1980-08-04$3.01$3.018,640——
1980-08-01$3.06$3.0611,340——
1980-07-31$3.06$3.068,100——
1980-07-30$3.06$3.0655,080——
1980-07-29$2.96$2.967,830——
1980-07-28$2.96$2.9678,030——
1980-07-25$2.87$2.8749,950——
1980-07-24$3.01$3.0169,390——
1980-07-23$3.06$3.0655,620——
1980-07-22$2.82$2.822,700——
1980-07-21$2.87$2.870——
1980-07-18$2.87$2.878,100——
1980-07-17$2.87$2.878,910——
1980-07-16$2.87$2.8716,200——
1980-07-15$2.96$2.9637,530——
1980-07-14$3.01$3.0127,540——
1980-07-11$3.15$3.1545,630——
1980-07-10$3.06$3.06107,460——
1980-07-09$2.73$2.7345,090——
1980-07-08$2.64$2.6414,580——
1980-07-07$2.64$2.6480,730——
1980-07-03$2.45$2.456,210——
1980-07-02$2.50$2.502,430——
1980-07-01$2.45$2.457,290——
1980-06-30$2.50$2.504,590——
1980-06-27$2.50$2.504,590——
1980-06-26$2.50$2.505,940——
1980-06-25$2.50$2.502,700——
1980-06-24$2.55$2.555,400——
1980-06-23$2.50$2.5015,930——
1980-06-20$2.45$2.458,100——
1980-06-19$2.45$2.4532,130——
1980-06-18$2.27$2.2715,120——
1980-06-17$2.27$2.277,020——
1980-06-16$2.31$2.317,830——
1980-06-13$2.31$2.3112,420——
1980-06-12$2.22$2.221,620——
1980-06-11$2.22$2.225,130——
1980-06-10$2.22$2.221,620——
1980-06-09$2.22$2.2210,800——
1980-06-06$2.22$2.22810——
1980-06-05$2.22$2.223,780——
1980-06-04$2.27$2.27540——
1980-06-03$2.31$2.312,430——
1980-06-02$2.41$2.414,590——
1980-05-30$2.41$2.413,240——
1980-05-29$2.41$2.41810——
1980-05-28$2.41$2.4113,500——
1980-05-27$2.41$2.4113,230——
1980-05-23$2.41$2.4122,410——
1980-05-22$2.41$2.413,780——
1980-05-21$2.31$2.315,400——
1980-05-20$2.41$2.410——
1980-05-19$2.41$2.411,620——
1980-05-16$2.31$2.312,430——
1980-05-15$2.31$2.317,020——
1980-05-14$2.41$2.414,320——
1980-05-13$2.31$2.318,910——
1980-05-12$2.27$2.274,320——
1980-05-09$2.27$2.276,480——
1980-05-08$2.27$2.275,400——
1980-05-07$2.22$2.2212,420——
1980-05-06$2.13$2.1312,420——
1980-05-05$2.22$2.224,590——
1980-05-02$2.22$2.227,830——
1980-05-01$2.22$2.224,320——
1980-04-30$2.27$2.27270——
1980-04-29$2.27$2.27810——
1980-04-28$2.31$2.319,720——
1980-04-25$2.22$2.2225,380——
1980-04-24$1.99$1.993,240——
1980-04-23$1.94$1.943,510——
1980-04-22$1.99$1.9911,610——
1980-04-21$1.94$1.942,430——
1980-04-18$2.04$2.0415,390——
1980-04-17$1.94$1.945,130——
1980-04-16$2.04$2.046,210——
1980-04-15$2.13$2.131,080——
1980-04-14$2.04$2.042,430——
1980-04-11$2.13$2.13102,060——
1980-04-10$1.99$1.997,290——
1980-04-09$1.85$1.859,720——
1980-04-08$1.81$1.813,780——
1980-04-07$1.81$1.8123,490——
1980-04-03$1.85$1.855,940——
1980-04-02$1.81$1.817,830——
1980-04-01$1.85$1.854,320——
1980-03-31$1.85$1.858,640——
1980-03-28$1.81$1.8152,920——
1980-03-27$1.57$1.5751,030——
1980-03-26$1.94$1.948,910——
1980-03-25$1.99$1.990——
1980-03-24$1.99$1.9911,340——
1980-03-21$2.04$2.048,910——
1980-03-20$2.22$2.2218,900——
1980-03-19$2.22$2.2210,800——
1980-03-18$2.22$2.2225,920——
1980-03-17$2.31$2.3116,740——
1980-03-14$2.50$2.5010,800——
1980-03-13$2.55$2.556,210——
1980-03-12$2.55$2.558,910——
1980-03-11$2.59$2.5915,120——
1980-03-10$2.55$2.5527,540——
1980-03-07$2.69$2.698,910——
1980-03-06$2.73$2.7317,010——
1980-03-05$2.82$2.8229,430——
1980-03-04$3.06$3.0630,780——
1980-03-03$3.10$3.1017,010——
1980-02-29$3.19$3.1929,700——
1980-02-28$3.19$3.1924,300——
1980-02-27$3.19$3.19221,130——
1980-02-26$3.24$3.24191,430——
1980-02-25$3.10$3.1060,210——
1980-02-22$2.87$2.8717,010——
1980-02-21$3.01$3.0118,630——
1980-02-20$3.06$3.0626,730——
1980-02-19$3.15$3.1529,700——
1980-02-15$3.15$3.15180,360——
1980-02-14$2.69$2.695,130——
1980-02-13$2.73$2.7313,500——
1980-02-12$2.73$2.731,620——
1980-02-11$2.69$2.6921,330——
1980-02-08$2.78$2.787,020——
1980-02-07$2.87$2.8712,690——
1980-02-06$2.87$2.874,320——
1980-02-05$2.82$2.825,400——
1980-02-04$2.82$2.825,940——
1980-02-01$2.78$2.781,620——
1980-01-31$2.78$2.789,990——
1980-01-30$2.87$2.8713,500——
1980-01-29$2.78$2.7815,120——
1980-01-28$2.96$2.963,780——
1980-01-25$2.87$2.875,130——
1980-01-24$2.96$2.9616,200——
1980-01-23$3.01$3.0126,730——
1980-01-22$2.87$2.8734,020——
1980-01-21$3.01$3.0181,810——
1980-01-18$3.10$3.10106,110——
1980-01-17$2.64$2.6476,410——
1980-01-16$2.41$2.4155,080——
1980-01-15$2.41$2.4115,390——
1980-01-14$2.41$2.4134,290——
1980-01-11$2.31$2.317,020——
1980-01-10$2.41$2.4130,240——
1980-01-09$2.22$2.2212,690——
1980-01-08$2.22$2.2215,390——
1980-01-07$2.13$2.139,720——
1980-01-04$2.13$2.132,700——
1980-01-03$2.13$2.1319,980——
1980-01-02$2.22$2.224,320——