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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$3.98$3.988,100——
1982-12-30$3.94$3.945,130——
1982-12-29$3.98$3.987,290——
1982-12-28$3.98$3.988,640——
1982-12-27$3.98$3.9816,200——
1982-12-23$3.84$3.841,890——
1982-12-22$3.84$3.8418,900——
1982-12-21$3.80$3.808,100——
1982-12-20$3.84$3.8417,820——
1982-12-17$3.84$3.849,720——
1982-12-16$3.75$3.753,240——
1982-12-15$3.75$3.753,780——
1982-12-14$3.75$3.7513,230——
1982-12-13$3.75$3.755,400——
1982-12-10$3.89$3.8918,900——
1982-12-09$4.12$4.1245,090——
1982-12-08$4.03$4.0346,710——
1982-12-07$3.56$3.5617,820——
1982-12-06$3.47$3.475,400——
1982-12-03$3.47$3.4711,880——
1982-12-02$3.47$3.471,620——
1982-12-01$3.38$3.3827,000——
1982-11-30$3.38$3.38270——
1982-11-29$3.38$3.38540——
1982-11-26$3.47$3.47540——
1982-11-24$3.38$3.382,700——
1982-11-23$3.38$3.3811,610——
1982-11-22$3.38$3.382,700——
1982-11-19$3.38$3.384,320——
1982-11-18$3.38$3.384,320——
1982-11-17$3.47$3.4719,440——
1982-11-16$3.56$3.5623,220——
1982-11-15$3.66$3.6630,780——
1982-11-12$3.75$3.7530,510——
1982-11-11$3.66$3.6620,790——
1982-11-10$3.47$3.47540——
1982-11-09$3.47$3.477,830——
1982-11-08$3.38$3.387,020——
1982-11-05$3.47$3.471,890——
1982-11-04$3.52$3.5220,520——
1982-11-03$3.66$3.6617,010——
1982-11-02$3.52$3.5212,690——
1982-11-01$3.38$3.382,700——
1982-10-29$3.38$3.387,830——
1982-10-28$3.38$3.3814,580——
1982-10-27$3.66$3.6615,390——
1982-10-26$3.52$3.5217,820——
1982-10-25$3.29$3.297,020——
1982-10-22$3.38$3.3819,440——
1982-10-21$3.10$3.1064,800——
1982-10-20$2.96$2.961,080——
1982-10-19$2.96$2.968,640——
1982-10-18$3.06$3.061,890——
1982-10-15$3.01$3.018,640——
1982-10-14$3.01$3.0111,610——
1982-10-13$3.06$3.066,210——
1982-10-12$3.01$3.0110,800——
1982-10-11$2.96$2.9615,390——
1982-10-08$2.96$2.9611,340——
1982-10-07$2.82$2.825,130——
1982-10-06$2.78$2.784,590——
1982-10-05$2.73$2.732,430——
1982-10-04$2.73$2.733,240——
1982-10-01$2.73$2.73810——
1982-09-30$2.73$2.731,890——
1982-09-29$2.73$2.73270——
1982-09-28$2.69$2.698,100——
1982-09-27$2.78$2.781,620——
1982-09-24$2.78$2.78540——
1982-09-23$2.73$2.734,320——
1982-09-22$2.73$2.735,400——
1982-09-21$2.73$2.737,290——
1982-09-20$2.78$2.782,430——
1982-09-17$2.73$2.735,400——
1982-09-16$2.78$2.782,430——
1982-09-15$2.73$2.737,290——
1982-09-14$2.73$2.734,320——
1982-09-13$2.73$2.736,480——
1982-09-10$2.87$2.87810——
1982-09-09$2.87$2.877,020——
1982-09-08$2.87$2.871,620——
1982-09-07$2.87$2.871,620——
1982-09-03$2.96$2.961,620——
1982-09-02$2.87$2.870——
1982-09-01$2.87$2.874,320——
1982-08-31$2.96$2.965,130——
1982-08-30$3.10$3.102,700——
1982-08-27$3.19$3.191,620——
1982-08-26$3.19$3.195,130——
1982-08-25$3.15$3.1513,500——
1982-08-24$2.87$2.878,640——
1982-08-23$2.87$2.871,620——
1982-08-20$2.87$2.872,430——
1982-08-19$2.87$2.870——
1982-08-18$2.87$2.879,990——
1982-08-17$2.82$2.824,320——
1982-08-16$2.82$2.824,320——
1982-08-13$2.82$2.820——
1982-08-12$2.82$2.822,700——
1982-08-11$2.96$2.965,400——
1982-08-10$2.96$2.960——
1982-08-09$2.96$2.960——
1982-08-06$2.96$2.965,400——
1982-08-05$2.96$2.962,430——
1982-08-04$3.01$3.01270——
1982-08-03$2.96$2.962,700——
1982-08-02$2.96$2.961,620——
1982-07-30$2.96$2.960——
1982-07-29$2.96$2.961,620——
1982-07-28$2.96$2.964,320——
1982-07-27$2.96$2.965,400——
1982-07-26$3.01$3.01540——
1982-07-23$3.06$3.060——
1982-07-22$3.06$3.064,590——
1982-07-21$3.06$3.0610,800——
1982-07-20$2.96$2.963,240——
1982-07-19$2.96$2.96270——
1982-07-16$2.96$2.968,100——
1982-07-15$2.96$2.961,620——
1982-07-14$3.01$3.013,240——
1982-07-13$3.06$3.0616,200——
1982-07-12$3.15$3.153,780——
1982-07-09$3.10$3.1023,220——
1982-07-08$3.01$3.013,510——
1982-07-07$2.96$2.960——
1982-07-06$2.96$2.9612,690——
1982-07-02$3.01$3.0142,930——
1982-07-01$3.29$3.29540——
1982-06-30$3.29$3.29810——
1982-06-29$3.29$3.292,700——
1982-06-28$3.29$3.291,890——
1982-06-25$3.29$3.292,700——
1982-06-24$3.38$3.38810——
1982-06-23$3.29$3.291,080——
1982-06-22$3.29$3.291,620——
1982-06-21$3.24$3.2419,980——
1982-06-18$3.15$3.158,100——
1982-06-17$3.24$3.244,320——
1982-06-16$3.24$3.249,990——
1982-06-15$3.29$3.292,430——
1982-06-14$3.38$3.382,700——
1982-06-11$3.38$3.3831,320——
1982-06-10$3.15$3.15270——
1982-06-09$3.19$3.199,990——
1982-06-08$3.24$3.240——
1982-06-07$3.24$3.242,700——
1982-06-04$3.24$3.243,780——
1982-06-03$3.29$3.291,890——
1982-06-02$3.24$3.243,240——
1982-06-01$3.29$3.2918,900——
1982-05-28$3.47$3.47540——
1982-05-27$3.47$3.472,700——
1982-05-26$3.52$3.522,700——
1982-05-25$3.52$3.524,320——
1982-05-24$3.56$3.567,020——
1982-05-21$3.56$3.560——
1982-05-20$3.56$3.561,890——
1982-05-19$3.56$3.560——
1982-05-18$3.56$3.562,430——
1982-05-17$3.66$3.664,590——
1982-05-14$3.75$3.759,990——
1982-05-13$3.66$3.6619,980——
1982-05-12$3.56$3.566,210——
1982-05-11$3.56$3.5632,130——
1982-05-10$3.38$3.388,100——
1982-05-07$3.52$3.525,130——
1982-05-06$3.66$3.6615,120——
1982-05-05$3.66$3.6614,580——
1982-05-04$3.66$3.6639,420——
1982-05-03$3.38$3.3815,930——
1982-04-30$3.19$3.197,830——
1982-04-29$3.15$3.1523,220——
1982-04-28$3.15$3.1519,710——
1982-04-27$2.87$2.8724,030——
1982-04-26$2.73$2.737,830——
1982-04-23$2.69$2.691,620——
1982-04-22$2.69$2.691,620——
1982-04-21$2.69$2.694,320——
1982-04-20$2.69$2.692,700——
1982-04-19$2.69$2.691,890——
1982-04-16$2.69$2.698,910——
1982-04-15$2.78$2.78270——
1982-04-14$2.78$2.78270——
1982-04-13$2.78$2.783,780——
1982-04-12$2.82$2.825,130——
1982-04-08$2.82$2.82540——
1982-04-07$2.82$2.825,130——
1982-04-06$2.82$2.8213,500——
1982-04-05$2.87$2.870——
1982-04-02$2.87$2.870——
1982-04-01$2.87$2.870——
1982-03-31$2.87$2.874,320——
1982-03-30$2.78$2.780——
1982-03-29$2.78$2.781,080——
1982-03-26$2.78$2.780——
1982-03-25$2.78$2.781,620——
1982-03-24$2.78$2.783,240——
1982-03-23$2.82$2.824,320——
1982-03-22$2.78$2.780——
1982-03-19$2.78$2.784,590——
1982-03-18$2.82$2.822,430——
1982-03-17$2.78$2.782,700——
1982-03-16$2.78$2.78540——
1982-03-15$2.82$2.824,320——
1982-03-12$2.78$2.783,510——
1982-03-11$2.87$2.8717,820——
1982-03-10$2.87$2.872,430——
1982-03-09$2.87$2.875,400——
1982-03-08$2.78$2.7812,420——
1982-03-05$2.96$2.966,210——
1982-03-04$2.96$2.9624,030——
1982-03-03$3.06$3.068,100——
1982-03-02$3.15$3.1529,430——
1982-03-01$3.38$3.3856,700——
1982-02-26$3.47$3.4776,410——
1982-02-25$2.96$2.9634,020——
1982-02-24$2.55$2.5513,230——
1982-02-23$2.45$2.4549,410——
1982-02-22$2.41$2.412,700——
1982-02-19$2.41$2.412,700——
1982-02-18$2.45$2.452,430——
1982-02-17$2.50$2.508,910——
1982-02-16$2.45$2.4513,500——
1982-02-12$2.41$2.41540——
1982-02-11$2.45$2.451,890——
1982-02-10$2.45$2.455,130——
1982-02-09$2.45$2.452,700——
1982-02-08$2.50$2.5019,710——
1982-02-05$2.45$2.45169,830——
1982-02-04$2.45$2.4518,900——
1982-02-03$2.50$2.504,590——
1982-02-02$2.50$2.505,130——
1982-02-01$2.41$2.413,780——
1982-01-29$2.41$2.4110,800——
1982-01-28$2.31$2.317,830——
1982-01-27$2.27$2.2716,200——
1982-01-26$2.31$2.311,620——
1982-01-25$2.27$2.274,320——
1982-01-22$2.22$2.2250,490——
1982-01-21$2.31$2.3117,820——
1982-01-20$2.31$2.31540——
1982-01-19$2.27$2.275,130——
1982-01-18$2.22$2.227,290——
1982-01-15$2.22$2.229,180——
1982-01-14$2.22$2.2224,030——
1982-01-13$2.22$2.227,830——
1982-01-12$2.22$2.2227,000——
1982-01-11$2.41$2.413,240——
1982-01-08$2.45$2.454,320——
1982-01-07$2.41$2.414,320——
1982-01-06$2.41$2.4126,730——
1982-01-05$2.50$2.5011,880——
1982-01-04$2.55$2.559,990——