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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$7.42$8.841,200——
2016-12-29$7.29$8.697,600——
2016-12-28$7.53$8.972,100——
2016-12-27$7.44$8.872,000——
2016-12-23$7.59$9.041,000——
2016-12-22$7.59$9.046,500——
2016-12-21$7.52$8.9618,400——
2016-12-20$7.15$8.522,900——
2016-12-19$7.34$8.751,100——
2016-12-16$7.40$8.822,300——
2016-12-15$7.12$8.486,300——
2016-12-14$7.26$8.6512,300——
2016-12-13$7.13$8.509,200——
2016-12-12$7.10$8.464,900——
2016-12-09$7.40$8.8260,500——
2016-12-08$7.14$8.5197,700——
2016-12-07$7.02$8.367,100——
2016-12-06$7.10$8.462,300——
2016-12-05$7.09$8.4512,700——
2016-12-02$7.07$8.42800——
2016-12-01$7.06$8.415,000——
2016-11-30$7.14$8.5123,400——
2016-11-29$7.16$8.5337,900——
2016-11-28$7.08$8.4440,600——
2016-11-25$7.50$8.94300——
2016-11-23$7.56$9.012,400——
2016-11-22$7.79$9.281,800——
2016-11-21$7.62$9.080——
2016-11-18$7.62$9.08600——
2016-11-17$7.57$9.021,200——
2016-11-16$7.61$9.071,400——
2016-11-15$7.73$9.2118,800——
2016-11-14$6.94$8.277,900——
2016-11-11$6.95$8.2820,200——
2016-11-10$7.00$8.344,200——
2016-11-09$7.01$8.352,500——
2016-11-08$6.96$8.291,700——
2016-11-07$6.83$8.145,000——
2016-11-04$6.78$8.08800——
2016-11-03$6.87$8.19300——
2016-11-02$6.88$8.201,900——
2016-11-01$6.88$8.2031,500——
2016-10-31$7.39$8.813,300——
2016-10-28$7.43$8.856,500——
2016-10-27$7.44$8.871,300——
2016-10-26$7.40$8.822,000——
2016-10-25$7.47$8.90400——
2016-10-24$7.48$8.9149,400——
2016-10-21$7.60$9.06600——
2016-10-20$7.66$9.133,100——
2016-10-19$7.66$9.132,300——
2016-10-18$7.78$9.275,300——
2016-10-17$7.70$9.176,100——
2016-10-14$7.72$9.20200——
2016-10-13$7.75$9.231,200——
2016-10-12$7.70$9.170——
2016-10-11$7.70$9.173,500——
2016-10-10$7.70$9.172,000——
2016-10-07$7.64$9.102,200——
2016-10-06$7.67$9.143,100——
2016-10-05$7.81$9.318,800——
2016-10-04$7.81$9.319,600——
2016-10-03$7.91$9.438,400——
2016-09-30$7.93$9.453,600——
2016-09-29$7.83$9.3317,300——
2016-09-28$7.88$9.394,000——
2016-09-27$7.85$9.3512,300——
2016-09-26$7.96$9.4821,000——
2016-09-23$8.12$9.6818,600——
2016-09-22$7.78$9.2710,400——
2016-09-21$7.86$9.3728,100——
2016-09-20$7.53$8.9713,900——
2016-09-19$7.98$9.5158,000——
2016-09-16$8.00$9.5336,200——
2016-09-15$7.97$9.50171,000——
2016-09-14$7.36$8.7712,000——
2016-09-13$7.40$8.8211,200——
2016-09-12$7.34$8.7510,200——
2016-09-09$7.18$8.5614,700——
2016-09-08$7.40$8.82140,600——
2016-09-07$7.73$9.21198,500——
2016-09-06$6.89$8.21225,000——
2016-09-02$6.01$7.16187,100——
2016-09-01$5.94$7.0818,400——
2016-08-31$5.81$6.9255,100——
2016-08-30$5.70$6.7920,300——
2016-08-29$5.75$6.8520,400——
2016-08-26$6.08$7.242,700——
2016-08-25$6.15$7.335,200——
2016-08-24$6.04$7.205,400——
2016-08-23$5.94$7.081,500——
2016-08-22$5.89$7.021,300——
2016-08-19$5.75$6.8512,200——
2016-08-18$5.62$6.70400——
2016-08-17$5.67$6.76200——
2016-08-16$5.68$6.77200——
2016-08-15$5.76$6.8610,400——
2016-08-12$5.66$6.74400——
2016-08-11$5.67$6.764,800——
2016-08-10$5.42$6.461,000——
2016-08-09$5.41$6.451,400——
2016-08-08$5.38$6.415,700——
2016-08-05$5.40$6.43600——
2016-08-04$5.37$6.40300——
2016-08-03$5.28$6.291,700——
2016-08-02$5.45$6.495,800——
2016-08-01$5.28$6.296,200——
2016-07-29$5.61$6.682,200——
2016-07-28$5.75$6.857,300——
2016-07-27$5.65$6.738,500——
2016-07-26$5.70$6.796,800——
2016-07-25$5.68$6.772,300——
2016-07-22$5.65$6.737,500——
2016-07-21$5.82$6.939,900——
2016-07-20$5.86$6.989,400——
2016-07-19$6.12$7.2910,100——
2016-07-18$5.99$7.1454,200——
2016-07-15$5.52$6.583,500——
2016-07-14$5.50$6.552,300——
2016-07-13$5.50$6.5519,100——
2016-07-12$5.08$6.057,700——
2016-07-11$5.07$6.0412,300——
2016-07-08$4.94$5.89600——
2016-07-07$4.85$5.781,600——
2016-07-06$4.94$5.891,000——
2016-07-05$4.85$5.78300——
2016-07-01$4.83$5.761,000——
2016-06-30$4.92$5.863,700——
2016-06-29$4.93$5.87100——
2016-06-28$4.94$5.894,800——
2016-06-27$4.75$5.661,300——
2016-06-24$4.80$5.724,800——
2016-06-23$4.76$5.675,200——
2016-06-22$4.73$5.643,600——
2016-06-21$4.65$5.543,500——
2016-06-20$4.55$5.424,500——
2016-06-17$4.53$5.407,500——
2016-06-16$4.42$5.273,700——
2016-06-15$4.30$5.123,300——
2016-06-14$4.24$5.052,800——
2016-06-13$4.34$5.172,200——
2016-06-10$4.23$5.044,300——
2016-06-09$4.25$5.062,900——
2016-06-08$4.25$5.063,300——
2016-06-07$4.34$5.17600——
2016-06-06$4.37$5.21200——
2016-06-03$4.32$5.152,800——
2016-06-02$4.39$5.232,500——
2016-06-01$4.35$5.183,600——
2016-05-31$4.35$5.182,000——
2016-05-27$4.32$5.15100——
2016-05-26$4.35$5.180——
2016-05-25$4.35$5.18100——
2016-05-24$4.35$5.18100——
2016-05-23$4.35$5.18100——
2016-05-20$4.35$5.180——
2016-05-19$4.35$5.182,000——
2016-05-18$4.38$5.221,600——
2016-05-17$4.31$5.14100——
2016-05-16$4.31$5.14100——
2016-05-13$4.35$5.181,000——
2016-05-12$4.35$5.18300——
2016-05-11$4.35$5.189,800——
2016-05-10$4.45$5.301,200——
2016-05-09$4.43$5.281,200——
2016-05-06$4.42$5.27200——
2016-05-05$4.49$5.35900——
2016-05-04$4.42$5.273,900——
2016-05-03$4.42$5.275,000——
2016-05-02$4.40$5.243,100——
2016-04-29$4.45$5.30100——
2016-04-28$4.45$5.301,600——
2016-04-27$4.39$5.230——
2016-04-26$4.39$5.230——
2016-04-25$4.39$5.231,200——
2016-04-22$4.35$5.180——
2016-04-21$4.35$5.180——
2016-04-20$4.35$5.1818,300——
2016-04-19$4.51$5.372,900——
2016-04-18$4.59$5.471,600——
2016-04-15$4.42$5.271,000——
2016-04-14$4.60$5.481,100——
2016-04-13$4.55$5.420——
2016-04-12$4.55$5.422,300——
2016-04-11$4.52$5.39600——
2016-04-08$4.46$5.311,900——
2016-04-07$4.40$5.240——
2016-04-06$4.40$5.240——
2016-04-05$4.40$5.24100——
2016-04-04$4.45$5.305,000——
2016-04-01$4.36$5.20200——
2016-03-31$4.40$5.244,900——
2016-03-30$4.49$5.351,900——
2016-03-29$4.45$5.30300——
2016-03-28$4.49$5.356,400——
2016-03-24$4.35$5.1811,200——
2016-03-23$4.34$5.174,200——
2016-03-22$4.18$4.98300——
2016-03-21$4.17$4.972,300——
2016-03-18$4.20$5.00100——
2016-03-17$4.27$5.0915,200——
2016-03-16$4.10$4.8925,300——
2016-03-15$3.96$4.72600——
2016-03-14$3.95$4.710——
2016-03-11$3.95$4.710——
2016-03-10$3.95$4.710——
2016-03-09$3.95$4.71100——
2016-03-08$3.95$4.710——
2016-03-07$3.95$4.712,500——
2016-03-04$4.01$4.781,600——
2016-03-03$4.00$4.77400——
2016-03-02$4.07$4.853,200——
2016-03-01$3.81$4.54100——
2016-02-29$3.88$4.622,600——
2016-02-26$3.89$4.64200——
2016-02-25$3.89$4.642,900——
2016-02-24$3.82$4.55100——
2016-02-23$3.84$4.585,300——
2016-02-22$3.81$4.54300——
2016-02-19$3.82$4.551,100——
2016-02-18$3.85$4.59100——
2016-02-17$3.84$4.581,600——
2016-02-16$3.75$4.4740,400——
2016-02-12$3.75$4.472,100——
2016-02-11$3.66$4.361,400——
2016-02-10$3.75$4.470——
2016-02-09$3.75$4.471,500——
2016-02-08$3.75$4.470——
2016-02-05$3.75$4.47100——
2016-02-04$3.76$4.487,000——
2016-02-03$3.75$4.475,000——
2016-02-02$3.87$4.615,700——
2016-02-01$3.92$4.672,800——
2016-01-29$3.92$4.677,000——
2016-01-28$4.18$4.98400——
2016-01-27$4.11$4.90200——
2016-01-26$4.05$4.833,200——
2016-01-25$4.08$4.861,100——
2016-01-22$4.06$4.847,100——
2016-01-21$3.93$4.682,200——
2016-01-20$3.92$4.67800——
2016-01-19$3.96$4.724,700——
2016-01-15$4.01$4.781,400——
2016-01-14$4.05$4.832,000——
2016-01-13$4.05$4.836,400——
2016-01-12$4.10$4.8912,500——
2016-01-11$4.23$5.044,900——
2016-01-08$4.28$5.101,700——
2016-01-07$4.30$5.123,300——
2016-01-06$4.27$5.09500——
2016-01-05$4.33$5.164,200——
2016-01-04$4.29$5.114,700——