AMREP Corporation (AXR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 22.26 | 22.26 | 20.84 | 21.00 | 21.00 | 12,500 |
| 18 abr 2024 | 21.25 | 22.24 | 21.18 | 22.17 | 22.17 | 5,500 |
| 17 abr 2024 | 21.60 | 21.60 | 20.81 | 21.59 | 21.59 | 3,000 |
| 16 abr 2024 | 20.97 | 21.60 | 20.83 | 21.45 | 21.45 | 4,500 |
| 15 abr 2024 | 21.36 | 21.75 | 20.96 | 20.96 | 20.96 | 2,700 |
| 12 abr 2024 | 21.94 | 21.99 | 21.19 | 21.54 | 21.54 | 6,800 |
| 11 abr 2024 | 22.00 | 22.00 | 21.80 | 21.93 | 21.93 | 11,300 |
| 10 abr 2024 | 21.76 | 22.00 | 21.59 | 22.00 | 22.00 | 2,400 |
| 09 abr 2024 | 21.85 | 21.85 | 21.63 | 21.79 | 21.79 | 2,200 |
| 08 abr 2024 | 22.00 | 22.06 | 21.59 | 21.85 | 21.85 | 6,300 |
| 05 abr 2024 | 21.59 | 22.00 | 21.59 | 22.00 | 22.00 | 2,100 |
| 04 abr 2024 | 21.82 | 22.44 | 21.82 | 21.82 | 21.82 | 1,600 |
| 03 abr 2024 | 21.79 | 22.41 | 21.79 | 21.98 | 21.98 | 8,700 |
| 02 abr 2024 | 22.87 | 22.87 | 21.42 | 22.04 | 22.04 | 5,900 |
| 01 abr 2024 | 23.24 | 23.75 | 23.05 | 23.25 | 23.25 | 13,600 |
| 28 mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 600 |
| 27 mar 2024 | 22.64 | 23.25 | 22.64 | 23.25 | 23.25 | 2,700 |
| 26 mar 2024 | 20.83 | 22.25 | 20.56 | 22.25 | 22.25 | 8,800 |
| 25 mar 2024 | 20.48 | 21.38 | 19.98 | 21.03 | 21.03 | 16,000 |
| 22 mar 2024 | 22.62 | 22.62 | 19.38 | 20.62 | 20.62 | 16,700 |
| 21 mar 2024 | 23.60 | 23.80 | 22.32 | 22.70 | 22.70 | 7,100 |
| 20 mar 2024 | 23.50 | 24.07 | 23.50 | 24.07 | 24.07 | 600 |
| 19 mar 2024 | 24.10 | 24.33 | 23.65 | 23.83 | 23.83 | 4,700 |
| 18 mar 2024 | 24.02 | 24.36 | 23.87 | 24.00 | 24.00 | 5,200 |
| 15 mar 2024 | 24.11 | 24.36 | 23.07 | 24.36 | 24.36 | 7,500 |
| 14 mar 2024 | 23.75 | 24.15 | 23.36 | 24.05 | 24.05 | 4,400 |
| 13 mar 2024 | 22.92 | 23.75 | 22.65 | 23.75 | 23.75 | 7,500 |
| 12 mar 2024 | 23.75 | 23.75 | 22.80 | 23.13 | 23.13 | 3,700 |
| 11 mar 2024 | 23.10 | 23.70 | 22.80 | 23.43 | 23.43 | 5,200 |
| 08 mar 2024 | 22.90 | 23.76 | 22.50 | 23.00 | 23.00 | 5,500 |
| 07 mar 2024 | 22.60 | 22.84 | 22.00 | 22.84 | 22.84 | 4,400 |
| 06 mar 2024 | 21.70 | 22.80 | 21.70 | 22.50 | 22.50 | 5,300 |
| 05 mar 2024 | 21.72 | 22.31 | 21.72 | 21.97 | 21.97 | 2,500 |
| 04 mar 2024 | 21.64 | 22.46 | 21.29 | 22.11 | 22.11 | 5,500 |
| 01 mar 2024 | 21.30 | 21.64 | 21.30 | 21.64 | 21.64 | 2,300 |
| 29 feb 2024 | 21.10 | 21.41 | 20.76 | 21.41 | 21.41 | 2,500 |
| 28 feb 2024 | 20.91 | 20.92 | 20.45 | 20.81 | 20.81 | 2,100 |
| 27 feb 2024 | 21.05 | 21.50 | 21.05 | 21.13 | 21.13 | 1,200 |
| 26 feb 2024 | 21.40 | 21.40 | 20.74 | 21.10 | 21.10 | 3,400 |
| 23 feb 2024 | 21.48 | 22.62 | 21.15 | 21.45 | 21.45 | 6,100 |
| 22 feb 2024 | 21.67 | 21.67 | 20.73 | 21.34 | 21.34 | 2,600 |
| 21 feb 2024 | 21.00 | 21.44 | 21.00 | 21.09 | 21.09 | 2,600 |
| 20 feb 2024 | 20.70 | 21.42 | 20.70 | 21.12 | 21.12 | 6,700 |
| 16 feb 2024 | 21.26 | 21.26 | 20.70 | 20.71 | 20.71 | 4,700 |
| 15 feb 2024 | 21.69 | 22.02 | 21.54 | 21.61 | 21.61 | 3,400 |
| 14 feb 2024 | 21.64 | 21.99 | 21.03 | 21.75 | 21.75 | 9,000 |
| 13 feb 2024 | 20.15 | 21.50 | 20.15 | 21.50 | 21.50 | 5,600 |
| 12 feb 2024 | 20.23 | 20.91 | 20.05 | 20.39 | 20.39 | 3,200 |
| 09 feb 2024 | 20.60 | 20.74 | 20.40 | 20.40 | 20.40 | 4,400 |
| 08 feb 2024 | 21.22 | 21.32 | 20.92 | 20.92 | 20.92 | 1,100 |
| 07 feb 2024 | 21.35 | 21.71 | 21.35 | 21.54 | 21.54 | 2,400 |
| 06 feb 2024 | 20.40 | 21.20 | 20.28 | 21.20 | 21.20 | 3,200 |
| 05 feb 2024 | 19.83 | 20.30 | 19.29 | 20.30 | 20.30 | 10,800 |
| 02 feb 2024 | 20.00 | 20.01 | 18.54 | 19.66 | 19.66 | 19,300 |
| 01 feb 2024 | 21.48 | 21.48 | 19.61 | 20.08 | 20.08 | 10,400 |
| 31 ene 2024 | 21.30 | 21.38 | 20.00 | 20.38 | 20.38 | 52,700 |
| 30 ene 2024 | 21.39 | 21.40 | 20.99 | 21.38 | 21.38 | 5,400 |
| 29 ene 2024 | 20.55 | 21.30 | 19.72 | 20.91 | 20.91 | 10,300 |
| 26 ene 2024 | 21.10 | 21.79 | 20.90 | 21.10 | 21.10 | 5,700 |
| 25 ene 2024 | 20.76 | 21.40 | 20.76 | 21.37 | 21.37 | 2,800 |
| 24 ene 2024 | 21.26 | 21.50 | 20.77 | 20.77 | 20.77 | 3,100 |
| 23 ene 2024 | 21.81 | 21.81 | 21.27 | 21.27 | 21.27 | 2,100 |
| 22 ene 2024 | 21.99 | 22.18 | 21.01 | 21.35 | 21.35 | 9,600 |
| 19 ene 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 1,300 |
| 18 ene 2024 | 21.45 | 22.00 | 21.45 | 21.85 | 21.85 | 17,600 |
| 17 ene 2024 | 21.57 | 22.25 | 21.28 | 21.70 | 21.70 | 4,900 |
| 16 ene 2024 | 22.09 | 22.13 | 21.87 | 21.87 | 21.87 | 2,800 |
| 12 ene 2024 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 1,800 |
| 11 ene 2024 | 21.68 | 22.04 | 21.41 | 21.54 | 21.54 | 9,900 |
| 10 ene 2024 | 21.66 | 22.50 | 21.60 | 21.68 | 21.68 | 7,100 |
| 09 ene 2024 | 21.61 | 21.61 | 20.66 | 21.55 | 21.55 | 8,000 |
| 08 ene 2024 | 21.80 | 22.00 | 21.26 | 21.60 | 21.60 | 6,900 |
| 05 ene 2024 | 20.18 | 22.16 | 20.18 | 21.75 | 21.75 | 20,800 |
| 04 ene 2024 | 21.13 | 21.61 | 20.32 | 20.32 | 20.32 | 17,100 |
| 03 ene 2024 | 21.59 | 21.98 | 21.30 | 21.83 | 21.83 | 1,900 |
| 02 ene 2024 | 21.64 | 22.17 | 21.64 | 22.00 | 22.00 | 3,200 |
| 29 dic 2023 | 22.15 | 22.16 | 21.12 | 21.97 | 21.97 | 2,800 |
| 28 dic 2023 | 22.04 | 22.31 | 21.74 | 22.06 | 22.06 | 5,500 |
| 27 dic 2023 | 22.01 | 22.25 | 21.94 | 22.00 | 22.00 | 4,800 |
| 26 dic 2023 | 21.95 | 21.95 | 21.60 | 21.72 | 21.72 | 2,300 |
| 22 dic 2023 | 21.54 | 22.08 | 21.54 | 21.75 | 21.75 | 9,600 |
| 21 dic 2023 | 21.76 | 22.16 | 21.20 | 21.59 | 21.59 | 7,400 |
| 20 dic 2023 | 21.65 | 22.58 | 21.10 | 21.65 | 21.65 | 13,700 |
| 19 dic 2023 | 20.72 | 21.31 | 20.28 | 21.15 | 21.15 | 8,300 |
| 18 dic 2023 | 20.25 | 20.72 | 20.25 | 20.72 | 20.72 | 1,800 |
| 15 dic 2023 | 20.70 | 20.70 | 20.03 | 20.45 | 20.45 | 3,500 |
| 14 dic 2023 | 20.28 | 20.70 | 20.28 | 20.56 | 20.56 | 3,700 |
| 13 dic 2023 | 20.25 | 20.75 | 20.12 | 20.50 | 20.50 | 6,600 |
| 12 dic 2023 | 18.71 | 20.76 | 18.47 | 20.25 | 20.25 | 18,900 |
| 11 dic 2023 | 20.10 | 20.45 | 19.90 | 20.30 | 20.30 | 13,000 |
| 08 dic 2023 | 19.00 | 20.30 | 18.80 | 19.87 | 19.87 | 15,100 |
| 07 dic 2023 | 18.67 | 19.74 | 18.55 | 19.00 | 19.00 | 9,700 |
| 06 dic 2023 | 19.04 | 19.89 | 18.65 | 18.65 | 18.65 | 12,400 |
| 05 dic 2023 | 18.72 | 19.56 | 18.72 | 19.00 | 19.00 | 10,500 |
| 04 dic 2023 | 17.50 | 18.76 | 17.50 | 18.69 | 18.69 | 8,900 |
| 01 dic 2023 | 16.32 | 17.38 | 16.32 | 17.38 | 17.38 | 10,700 |
| 30 nov 2023 | 17.02 | 17.14 | 16.33 | 16.33 | 16.33 | 12,200 |
| 29 nov 2023 | 16.70 | 17.05 | 16.70 | 16.80 | 16.80 | 6,100 |
| 28 nov 2023 | 16.60 | 17.05 | 16.60 | 16.90 | 16.90 | 2,700 |
| 27 nov 2023 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | 2,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.