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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$6.25$6.2515,400——
1994-12-29$6.13$6.1312,700——
1994-12-28$6.13$6.1315,000——
1994-12-27$6.38$6.386,100——
1994-12-23$6.50$6.505,000——
1994-12-22$6.63$6.6314,600——
1994-12-21$5.75$5.752,600——
1994-12-20$5.88$5.884,700——
1994-12-19$5.88$5.885,500——
1994-12-16$5.75$5.759,300——
1994-12-15$5.75$5.7511,000——
1994-12-14$5.50$5.503,000——
1994-12-13$5.63$5.6317,900——
1994-12-12$5.88$5.8824,300——
1994-12-09$6.00$6.004,800——
1994-12-08$6.00$6.007,200——
1994-12-07$6.38$6.3813,200——
1994-12-06$6.25$6.253,000——
1994-12-05$6.50$6.504,500——
1994-12-02$6.50$6.5014,400——
1994-12-01$6.88$6.88200——
1994-11-30$7.00$7.00700——
1994-11-29$7.00$7.003,000——
1994-11-28$7.00$7.000——
1994-11-25$7.00$7.000——
1994-11-23$7.00$7.004,600——
1994-11-22$7.00$7.007,800——
1994-11-21$7.13$7.13100——
1994-11-18$7.13$7.13400——
1994-11-17$7.13$7.13700——
1994-11-16$7.25$7.255,600——
1994-11-15$7.13$7.13300——
1994-11-14$7.13$7.132,500——
1994-11-11$7.38$7.382,400——
1994-11-10$7.50$7.50600——
1994-11-09$7.50$7.503,800——
1994-11-08$7.63$7.63800——
1994-11-07$7.50$7.500——
1994-11-04$7.50$7.501,500——
1994-11-03$7.63$7.634,000——
1994-11-02$7.50$7.50500——
1994-11-01$7.50$7.508,100——
1994-10-31$7.75$7.755,900——
1994-10-28$7.63$7.632,000——
1994-10-27$7.63$7.6310,200——
1994-10-26$7.63$7.63200——
1994-10-25$7.63$7.63300——
1994-10-24$7.63$7.63100——
1994-10-21$7.50$7.5012,700——
1994-10-20$7.63$7.639,300——
1994-10-19$7.63$7.637,500——
1994-10-18$7.50$7.503,000——
1994-10-17$7.38$7.384,800——
1994-10-14$7.50$7.502,700——
1994-10-13$7.50$7.503,100——
1994-10-12$7.50$7.502,600——
1994-10-11$7.63$7.638,500——
1994-10-10$7.88$7.883,500——
1994-10-07$7.75$7.755,500——
1994-10-06$7.75$7.754,000——
1994-10-05$7.63$7.630——
1994-10-04$7.63$7.631,000——
1994-10-03$7.50$7.5010,800——
1994-09-30$7.50$7.503,000——
1994-09-29$7.50$7.506,600——
1994-09-28$7.50$7.5010,800——
1994-09-27$7.38$7.381,500——
1994-09-26$7.50$7.50500——
1994-09-23$7.50$7.505,700——
1994-09-22$7.75$7.75600——
1994-09-21$7.88$7.882,000——
1994-09-20$8.00$8.000——
1994-09-19$8.00$8.005,300——
1994-09-16$8.00$8.001,000——
1994-09-15$7.88$7.889,300——
1994-09-14$7.63$7.634,700——
1994-09-13$7.63$7.634,400——
1994-09-12$7.75$7.755,700——
1994-09-09$7.75$7.75500——
1994-09-08$7.75$7.756,700——
1994-09-07$7.63$7.637,600——
1994-09-06$7.50$7.502,000——
1994-09-02$7.38$7.381,900——
1994-09-01$7.50$7.5010,000——
1994-08-31$7.38$7.382,000——
1994-08-30$7.38$7.383,900——
1994-08-29$7.38$7.380——
1994-08-26$7.38$7.38100——
1994-08-25$7.50$7.500——
1994-08-24$7.50$7.500——
1994-08-23$7.50$7.505,600——
1994-08-22$7.63$7.632,200——
1994-08-19$7.63$7.633,700——
1994-08-18$7.63$7.631,700——
1994-08-17$7.63$7.632,100——
1994-08-16$7.75$7.753,600——
1994-08-15$7.63$7.639,900——
1994-08-12$7.50$7.506,300——
1994-08-11$7.38$7.38100——
1994-08-10$7.25$7.252,500——
1994-08-09$7.25$7.25400——
1994-08-08$7.25$7.252,200——
1994-08-05$7.25$7.257,000——
1994-08-04$7.38$7.38700——
1994-08-03$7.38$7.380——
1994-08-02$7.38$7.381,700——
1994-08-01$7.50$7.502,600——
1994-07-29$7.38$7.382,200——
1994-07-28$7.38$7.381,400——
1994-07-27$7.63$7.633,600——
1994-07-26$7.63$7.632,300——
1994-07-25$7.63$7.632,400——
1994-07-22$7.75$7.751,000——
1994-07-21$7.75$7.75800——
1994-07-20$7.63$7.633,600——
1994-07-19$7.88$7.8813,700——
1994-07-18$7.63$7.634,400——
1994-07-15$7.63$7.63500——
1994-07-14$7.50$7.501,300——
1994-07-13$7.50$7.502,500——
1994-07-12$7.63$7.630——
1994-07-11$7.63$7.6321,800——
1994-07-08$7.63$7.631,800——
1994-07-07$7.50$7.504,100——
1994-07-06$7.25$7.2510,700——
1994-07-05$7.25$7.2542,400——
1994-07-01$7.13$7.134,700——
1994-06-30$7.38$7.383,500——
1994-06-29$7.13$7.1318,700——
1994-06-28$7.25$7.258,500——
1994-06-27$7.63$7.631,000——
1994-06-24$7.75$7.754,600——
1994-06-23$8.00$8.0012,200——
1994-06-22$7.75$7.756,300——
1994-06-21$7.63$7.630——
1994-06-20$7.63$7.632,800——
1994-06-17$7.63$7.632,100——
1994-06-16$7.38$7.386,800——
1994-06-15$7.50$7.500——
1994-06-14$7.50$7.500——
1994-06-13$7.50$7.50500——
1994-06-10$7.50$7.50200——
1994-06-09$7.50$7.502,700——
1994-06-08$7.63$7.633,500——
1994-06-07$7.63$7.638,400——
1994-06-06$7.63$7.631,500——
1994-06-03$7.75$7.750——
1994-06-02$7.75$7.7525,600——
1994-06-01$7.38$7.3810,900——
1994-05-31$7.38$7.380——
1994-05-27$7.38$7.382,000——
1994-05-26$7.13$7.130——
1994-05-25$7.13$7.13100——
1994-05-24$7.13$7.130——
1994-05-23$7.13$7.132,600——
1994-05-20$7.13$7.133,100——
1994-05-19$7.00$7.0014,100——
1994-05-18$7.25$7.25400——
1994-05-17$7.38$7.388,100——
1994-05-16$7.50$7.504,600——
1994-05-13$7.50$7.502,400——
1994-05-12$7.75$7.750——
1994-05-11$7.75$7.752,200——
1994-05-10$7.75$7.7529,500——
1994-05-09$7.63$7.631,500——
1994-05-06$7.75$7.7511,300——
1994-05-05$7.63$7.63600——
1994-05-04$7.75$7.753,900——
1994-05-03$7.75$7.752,600——
1994-05-02$7.75$7.75900——
1994-04-29$7.75$7.752,600——
1994-04-28$7.75$7.7526,200——
1994-04-26$7.88$7.8810,700——
1994-04-25$7.88$7.880——
1994-04-22$7.88$7.885,000——
1994-04-21$7.75$7.75100——
1994-04-20$7.88$7.885,900——
1994-04-19$7.75$7.752,800——
1994-04-18$7.75$7.752,300——
1994-04-15$7.88$7.882,000——
1994-04-14$7.88$7.881,200——
1994-04-13$7.88$7.88200——
1994-04-12$8.00$8.001,200——
1994-04-11$7.88$7.880——
1994-04-08$7.88$7.882,400——
1994-04-07$8.13$8.133,000——
1994-04-06$8.00$8.003,700——
1994-04-05$8.13$8.1310,200——
1994-04-04$7.88$7.889,000——
1994-03-31$8.13$8.1321,500——
1994-03-30$8.00$8.0010,600——
1994-03-29$8.25$8.254,800——
1994-03-28$8.50$8.501,500——
1994-03-25$8.63$8.633,900——
1994-03-24$8.75$8.758,000——
1994-03-23$8.88$8.88200——
1994-03-22$8.75$8.753,200——
1994-03-21$9.00$9.008,200——
1994-03-18$9.00$9.0010,100——
1994-03-17$8.88$8.88300——
1994-03-16$8.88$8.882,800——
1994-03-15$8.88$8.886,900——
1994-03-14$8.63$8.635,600——
1994-03-11$8.75$8.753,100——
1994-03-10$8.63$8.632,400——
1994-03-09$8.50$8.503,800——
1994-03-08$8.50$8.5011,800——
1994-03-07$8.50$8.501,000——
1994-03-04$8.38$8.38400——
1994-03-03$8.50$8.501,000——
1994-03-02$8.25$8.2512,800——
1994-03-01$8.25$8.257,200——
1994-02-28$8.50$8.500——
1994-02-25$8.50$8.50600——
1994-02-24$8.38$8.381,700——
1994-02-23$8.50$8.503,200——
1994-02-22$8.25$8.2511,000——
1994-02-18$8.38$8.381,400——
1994-02-17$8.38$8.383,300——
1994-02-16$8.38$8.380——
1994-02-15$8.38$8.383,200——
1994-02-14$8.38$8.389,900——
1994-02-11$8.75$8.75500——
1994-02-10$8.63$8.632,200——
1994-02-09$8.75$8.751,800——
1994-02-08$8.75$8.751,500——
1994-02-07$8.88$8.885,300——
1994-02-04$8.88$8.882,700——
1994-02-03$9.00$9.001,700——
1994-02-02$9.00$9.004,300——
1994-02-01$8.88$8.886,800——
1994-01-31$9.00$9.0011,000——
1994-01-28$8.75$8.753,400——
1994-01-27$9.00$9.003,400——
1994-01-26$9.00$9.0021,400——
1994-01-25$9.38$9.3819,600——
1994-01-24$9.25$9.2530,200——
1994-01-21$8.88$8.8824,800——
1994-01-20$8.50$8.5051,100——
1994-01-19$8.13$8.13700——
1994-01-18$8.00$8.005,200——
1994-01-17$7.75$7.75300——
1994-01-14$7.88$7.887,600——
1994-01-13$7.63$7.635,200——
1994-01-12$8.00$8.004,600——
1994-01-11$8.13$8.131,000——
1994-01-10$8.25$8.25800——
1994-01-07$8.25$8.252,500——
1994-01-06$8.38$8.38500——
1994-01-05$8.38$8.3832,200——
1994-01-04$8.13$8.138,100——
1994-01-03$7.63$7.634,800——