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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.54$10.1811,700——
2020-12-30$8.53$10.1613,300——
2020-12-29$8.35$9.9510,200——
2020-12-28$8.61$10.269,000——
2020-12-24$8.62$10.275,100——
2020-12-23$8.48$10.1011,500——
2020-12-22$8.57$10.214,400——
2020-12-21$8.44$10.0615,900——
2020-12-18$8.01$9.5414,200——
2020-12-17$7.90$9.417,900——
2020-12-16$7.80$9.297,300——
2020-12-15$7.73$9.2118,100——
2020-12-14$7.19$8.5711,100——
2020-12-11$7.16$8.532,200——
2020-12-10$7.11$8.4723,400——
2020-12-09$7.17$8.5415,700——
2020-12-08$7.04$8.3919,400——
2020-12-07$7.15$8.5223,000——
2020-12-04$7.04$8.3925,600——
2020-12-03$6.75$8.0428,500——
2020-12-02$7.17$8.5477,400——
2020-12-01$6.08$7.2413,600——
2020-11-30$5.94$7.082,800——
2020-11-27$5.85$6.97100——
2020-11-25$5.90$7.038,300——
2020-11-24$6.00$7.1518,800——
2020-11-23$6.01$7.1613,900——
2020-11-20$6.18$7.3612,600——
2020-11-19$6.01$7.161,000——
2020-11-18$6.15$7.3317,200——
2020-11-17$6.07$7.233,500——
2020-11-16$6.18$7.362,200——
2020-11-13$6.25$7.45300——
2020-11-12$6.30$7.512,900——
2020-11-11$6.40$7.63200——
2020-11-10$6.33$7.547,000——
2020-11-09$6.34$7.555,100——
2020-11-06$6.15$7.332,800——
2020-11-05$6.05$7.212,600——
2020-11-04$6.19$7.386,700——
2020-11-03$6.32$7.533,400——
2020-11-02$6.56$7.827,500——
2020-10-30$6.51$7.768,300——
2020-10-29$6.78$8.08300——
2020-10-28$6.36$7.583,500——
2020-10-27$6.57$7.831,800——
2020-10-26$6.54$7.79100——
2020-10-23$6.60$7.861,400——
2020-10-22$6.20$7.392,400——
2020-10-21$6.23$7.4213,400——
2020-10-20$6.73$8.024,300——
2020-10-19$6.44$7.678,200——
2020-10-16$6.43$7.662,100——
2020-10-15$6.23$7.425,800——
2020-10-14$6.11$7.28700——
2020-10-13$6.11$7.284,600——
2020-10-12$5.88$7.01700——
2020-10-09$6.06$7.220——
2020-10-08$6.06$7.22300——
2020-10-07$5.96$7.10300——
2020-10-06$5.71$6.802,300——
2020-10-05$5.74$6.84500——
2020-10-02$5.71$6.80800——
2020-10-01$5.44$6.4823,900——
2020-09-30$5.60$6.677,100——
2020-09-29$5.43$6.477,100——
2020-09-28$5.12$6.1010,700——
2020-09-25$4.97$5.924,300——
2020-09-24$5.07$6.042,500——
2020-09-23$5.24$6.243,600——
2020-09-22$5.75$6.856,700——
2020-09-21$5.96$7.103,600——
2020-09-18$5.55$6.6135,100——
2020-09-17$5.43$6.4713,600——
2020-09-16$5.05$6.0210,500——
2020-09-15$4.96$5.912,400——
2020-09-14$5.06$6.036,800——
2020-09-11$4.82$5.7414,900——
2020-09-10$4.66$5.557,100——
2020-09-09$4.76$5.673,000——
2020-09-08$4.63$5.5210,600——
2020-09-04$4.84$5.773,500——
2020-09-03$4.78$5.70800——
2020-09-02$4.75$5.661,500——
2020-09-01$4.71$5.615,300——
2020-08-31$4.54$5.413,700——
2020-08-28$4.55$5.421,100——
2020-08-27$4.53$5.400——
2020-08-26$4.53$5.404,600——
2020-08-25$4.51$5.3711,600——
2020-08-24$4.57$5.4511,300——
2020-08-21$4.70$5.607,700——
2020-08-20$4.96$5.912,100——
2020-08-19$4.97$5.922,500——
2020-08-18$5.01$5.97900——
2020-08-17$4.95$5.905,000——
2020-08-14$4.96$5.913,200——
2020-08-13$4.92$5.863,500——
2020-08-12$4.93$5.877,100——
2020-08-11$4.76$5.673,000——
2020-08-10$4.82$5.743,700——
2020-08-07$4.70$5.60103,100——
2020-08-06$4.61$5.493,100——
2020-08-05$4.60$5.489,600——
2020-08-04$4.60$5.483,800——
2020-08-03$4.48$5.343,300——
2020-07-31$4.46$5.31900——
2020-07-30$4.48$5.34400——
2020-07-29$4.50$5.3610,500——
2020-07-28$4.50$5.362,700——
2020-07-27$4.54$5.419,900——
2020-07-24$4.60$5.482,900——
2020-07-23$4.52$5.391,300——
2020-07-22$4.58$5.467,000——
2020-07-21$4.57$5.453,400——
2020-07-20$4.61$5.492,300——
2020-07-17$4.60$5.48900——
2020-07-16$4.65$5.545,200——
2020-07-15$4.70$5.605,300——
2020-07-14$4.73$5.64600——
2020-07-13$4.67$5.561,300——
2020-07-10$4.70$5.606,900——
2020-07-09$4.73$5.64700——
2020-07-08$4.72$5.62200——
2020-07-07$4.71$5.611,400——
2020-07-06$4.74$5.654,400——
2020-07-02$4.68$5.589,300——
2020-07-01$4.56$5.4327,800——
2020-06-30$4.51$5.3714,400——
2020-06-29$4.45$5.302,000——
2020-06-26$4.49$5.353,200——
2020-06-25$4.46$5.316,300——
2020-06-24$4.50$5.365,700——
2020-06-23$4.61$5.49200——
2020-06-22$4.60$5.480——
2020-06-19$4.60$5.4841,600——
2020-06-18$4.57$5.452,000——
2020-06-17$4.56$5.431,200——
2020-06-16$4.54$5.415,000——
2020-06-15$4.49$5.352,100——
2020-06-12$4.50$5.364,300——
2020-06-11$4.35$5.187,000——
2020-06-10$4.56$5.43200——
2020-06-09$4.57$5.453,300——
2020-06-08$4.63$5.5218,400——
2020-06-05$4.64$5.537,100——
2020-06-04$4.59$5.471,400——
2020-06-03$4.42$5.272,600——
2020-06-02$4.43$5.287,200——
2020-06-01$4.21$5.020——
2020-05-29$4.21$5.0221,600——
2020-05-28$4.24$5.051,400——
2020-05-27$4.29$5.116,700——
2020-05-26$4.40$5.24600——
2020-05-22$4.28$5.100——
2020-05-21$4.28$5.101,300——
2020-05-20$4.50$5.36600——
2020-05-19$4.39$5.230——
2020-05-18$4.39$5.231,400——
2020-05-15$4.22$5.030——
2020-05-14$4.22$5.031,200——
2020-05-13$4.36$5.20500——
2020-05-12$4.43$5.28300——
2020-05-11$4.36$5.203,900——
2020-05-08$4.55$5.422,900——
2020-05-07$4.49$5.35600——
2020-05-06$4.39$5.23900——
2020-05-05$4.36$5.201,100——
2020-05-04$4.18$4.9816,500——
2020-05-01$4.40$5.2444,300——
2020-04-30$4.84$5.7740,100——
2020-04-29$4.36$5.208,100——
2020-04-28$4.07$4.850——
2020-04-27$4.07$4.8517,700——
2020-04-24$4.01$4.786,700——
2020-04-23$4.04$4.81500——
2020-04-22$4.14$4.934,800——
2020-04-21$4.07$4.853,400——
2020-04-20$4.15$4.947,200——
2020-04-17$4.10$4.8917,100——
2020-04-16$4.01$4.783,500——
2020-04-15$4.25$5.062,500——
2020-04-14$4.30$5.123,100——
2020-04-13$4.35$5.186,400——
2020-04-09$4.38$5.2226,900——
2020-04-08$4.15$4.9426,100——
2020-04-07$4.19$4.9914,200——
2020-04-06$4.26$5.081,100——
2020-04-03$4.36$5.202,700——
2020-04-02$4.35$5.186,000——
2020-04-01$4.54$5.412,700——
2020-03-31$4.80$5.721,700——
2020-03-30$4.89$5.831,800——
2020-03-27$4.95$5.901,500——
2020-03-26$5.00$5.966,200——
2020-03-25$4.88$5.815,200——
2020-03-24$4.90$5.841,300——
2020-03-23$4.75$5.669,300——
2020-03-20$5.00$5.963,800——
2020-03-19$5.10$6.084,800——
2020-03-18$4.91$5.856,700——
2020-03-17$5.28$6.299,700——
2020-03-16$5.15$6.142,100——
2020-03-13$5.27$6.286,400——
2020-03-12$5.40$6.4316,500——
2020-03-11$5.14$6.1215,900——
2020-03-10$5.57$6.641,400——
2020-03-09$5.41$6.45900——
2020-03-06$5.65$6.7317,100——
2020-03-05$5.67$6.761,100——
2020-03-04$5.99$7.14800——
2020-03-03$5.99$7.141,800——
2020-03-02$5.80$6.9110,500——
2020-02-28$5.86$6.981,300——
2020-02-27$5.90$7.034,000——
2020-02-26$6.00$7.156,700——
2020-02-25$6.10$7.270——
2020-02-24$6.10$7.27800——
2020-02-21$6.05$7.213,700——
2020-02-20$6.10$7.2760,800——
2020-02-19$5.95$7.090——
2020-02-18$5.95$7.09300——
2020-02-14$6.06$7.2236,300——
2020-02-13$5.90$7.032,500——
2020-02-12$5.95$7.093,200——
2020-02-11$6.08$7.240——
2020-02-10$6.08$7.24300——
2020-02-07$6.20$7.3917,400——
2020-02-06$6.10$7.275,800——
2020-02-05$6.02$7.176,500——
2020-02-04$6.10$7.279,900——
2020-02-03$6.00$7.15500——
2020-01-31$6.10$7.276,800——
2020-01-30$6.00$7.157,800——
2020-01-29$6.00$7.156,200——
2020-01-28$6.07$7.239,200——
2020-01-27$6.09$7.268,600——
2020-01-24$6.01$7.169,300——
2020-01-23$5.95$7.099,800——
2020-01-22$5.71$6.808,300——
2020-01-21$5.95$7.0910,700——
2020-01-17$5.80$6.9110,400——
2020-01-16$5.88$7.011,500——
2020-01-15$5.91$7.044,300——
2020-01-14$5.59$6.664,300——
2020-01-13$5.81$6.926,800——
2020-01-10$5.73$6.835,000——
2020-01-09$5.81$6.924,900——
2020-01-08$5.70$6.795,600——
2020-01-07$5.80$6.914,000——
2020-01-06$5.70$6.794,800——
2020-01-03$5.69$6.7811,100——
2020-01-02$5.95$7.091,100——