AMREP Stock Price History
NYSE: AXRReal EstateHomebuildingUSD
20.720.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AXR price history at a glance
The price history for AMREP (AXR) on this page begins on April 30, 1973, when the stock closed at $2.82; it most recently closed at $20.72 on October 5, 2026. The highest price in this record is $149.99, reached on January 15, 2007; the latest close is 86.2% below that peak. Across the 52 complete calendar years in the table, AXR finished higher in 25 and lower in 27. Its best year was 2006 (+368.8%) and its worst was 2007 (-75.9%).
Over roughly 53 years the share price changed +633.7%, a 3.8% compound annual price return (excluding dividends). In the last 12 months alone, AXR has lost 11.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $149.99
- Date of high
- Jan 15, 2007
- Low since 1973
- $0.463
- Date of low
- Dec 8, 1975
- 52-week high
- $29.01
- 52-week low
- $17.61
- Last close
- $20.72
AXR returns
1 week
-3.81%
1 month
-9.76%
3 months
-17.78%
6 months
-23.74%
Year to date
+10.21%
1 year
-11.60%
3 years
+25.65%
5 years
+36.32%
AXR price return, excluding dividends.
AXR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.72 | +8.37% |
| 2025 | 19.12 | -38.14% |
| 2024 | 30.91 | +40.69% |
| 2023 | 21.97 | +90.22% |
| 2022 | 11.55 | -24.01% |
| 2021 | 15.20 | +77.99% |
| 2020 | 8.54 | +50.09% |
| 2019 | 5.69 | -13.00% |
| 2018 | 6.54 | -6.84% |
| 2017 | 7.02 | -5.39% |
| 2016 | 7.42 | +70.57% |
| 2015 | 4.35 | +13.58% |
| 2014 | 3.83 | -48.38% |
| 2013 | 7.42 | -44.63% |
| 2012 | 13.40 | +100.30% |
| 2011 | 6.69 | -44.25% |
| 2010 | 12.00 | -12.41% |
| 2009 | 13.70 | -57.28% |
| 2008 | 32.07 | +8.68% |
| 2007 | 29.51 | -75.91% |
| 2006 | 122.50 | +368.81% |
| 2005 | 26.13 | +13.61% |
| 2004 | 23.00 | +44.75% |
| 2003 | 15.89 | +107.71% |
| 2002 | 7.65 | +13.33% |
| 2001 | 6.75 | +66.15% |
| 2000 | 4.06 | -14.47% |
| 1999 | 4.75 | -25.49% |
| 1998 | 6.38 | +7.37% |
| 1997 | 5.94 | +48.44% |
| 1996 | 4.00 | -31.91% |
| 1995 | 5.88 | -6.00% |
| 1994 | 6.25 | -18.03% |
| 1993 | 7.63 | +52.50% |
| 1992 | 5.00 | +29.03% |
| 1991 | 3.88 | -3.13% |
| 1990 | 4.00 | -31.91% |
| 1989 | 5.88 | -24.19% |
| 1988 | 7.75 | -21.52% |
| 1987 | 9.88 | -22.55% |
| 1986 | 12.75 | -18.62% |
| 1985 | 15.67 | +119.03% |
| 1984 | 7.15 | -19.53% |
| 1983 | 8.89 | +123.26% |
| 1982 | 3.98 | +56.36% |
| 1981 | 2.55 | -24.66% |
| 1980 | 3.38 | +58.70% |
| 1979 | 2.13 | +76.92% |
| 1978 | 1.20 | +62.51% |
| 1977 | 0.7407 | 0.00% |
| 1976 | 0.7407 | +23.06% |
| 1975 | 0.6019 | -7.13% |
| 1974 | 0.6481 | -56.25% |
| 1973* | 1.48 | -47.54% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
AXR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.74 | 20.74 | 20.42 | 20.72 | 0.00% | |
| 21.33 | 21.42 | 20.43 | 20.72 | +0.58% | |
| 21.66 | 21.66 | 20.60 | 20.60 | -2.55% | |
| 20.99 | 21.14 | 20.63 | 21.14 | -0.19% | |
| 21.34 | 21.42 | 21.18 | 21.18 | -1.67% | |
| 21.79 | 21.89 | 21.29 | 21.54 | -1.78% | |
| 22.37 | 22.37 | 21.65 | 21.93 | -2.62% | |
| 22.57 | 23.35 | 22.11 | 22.52 | +0.13% | |
| 22.29 | 23.00 | 22.14 | 22.49 | +0.94% | |
| 22.16 | 22.40 | 22.16 | 22.28 | -0.40% | |
| 22.55 | 22.90 | 21.60 | 22.37 | -1.15% | |
| 22.65 | 22.81 | 22.34 | 22.63 | -1.22% | |
| 22.46 | 23.02 | 22.00 | 22.91 | +1.37% | |
| 22.62 | 22.62 | 22.10 | 22.60 | -1.09% | |
| 22.63 | 22.98 | 22.40 | 22.85 | +1.02% | |
| 22.34 | 23.13 | 22.34 | 22.62 | -2.92% | |
| 22.73 | 23.51 | 22.00 | 23.30 | +3.65% | |
| 22.90 | 23.06 | 21.98 | 22.48 | -1.10% | |
| 22.26 | 23.25 | 21.98 | 22.73 | -0.31% | |
| 22.00 | 23.39 | 21.32 | 22.80 | -0.61% | |
| 23.21 | 23.21 | 22.70 | 22.94 | -0.13% | |
| 22.95 | 23.20 | 22.72 | 22.97 | +0.04% | |
| 22.95 | 23.71 | 22.95 | 22.96 | -0.22% | |
| 23.02 | 24.07 | 22.82 | 23.01 | -0.56% | |
| 22.75 | 23.14 | 22.75 | 23.14 | +0.78% | |
| 23.08 | 23.08 | 22.94 | 22.96 | +0.44% | |
| 22.75 | 23.00 | 22.75 | 22.86 | -0.22% | |
| 22.91 | 23.06 | 22.90 | 22.91 | -0.95% | |
| 22.97 | 23.44 | 22.79 | 23.13 | +0.22% | |
| 22.80 | 23.33 | 22.80 | 23.08 | +0.57% | |
| 22.99 | 22.99 | 22.66 | 22.95 | -0.43% | |
| 22.90 | 23.08 | 22.64 | 23.05 | +0.22% | |
| 22.97 | 23.37 | 22.93 | 23.00 | +0.22% | |
| 23.20 | 23.20 | 22.70 | 22.95 | -0.22% | |
| 23.31 | 23.44 | 22.25 | 23.00 | -1.08% | |
| 23.25 | 23.38 | 23.10 | 23.25 | 0.00% | |
| 23.15 | 23.32 | 23.09 | 23.25 | +1.75% | |
| 22.80 | 23.35 | 22.80 | 22.85 | +0.44% | |
| 22.70 | 23.44 | 22.70 | 22.75 | +1.07% | |
| 22.32 | 22.73 | 21.69 | 22.51 | +1.44% | |
| 22.48 | 22.59 | 22.19 | 22.19 | -0.27% | |
| 22.06 | 22.45 | 21.86 | 22.25 | +2.35% | |
| 21.64 | 22.33 | 21.43 | 21.74 | -0.18% | |
| 22.30 | 22.78 | 21.70 | 21.78 | -2.55% | |
| 22.55 | 22.64 | 22.30 | 22.35 | +1.22% | |
| 22.20 | 22.52 | 21.97 | 22.08 | -1.87% | |
| 22.59 | 22.90 | 22.27 | 22.50 | -1.19% | |
| 22.80 | 23.00 | 22.50 | 22.77 | +0.98% | |
| 22.93 | 23.21 | 22.51 | 22.55 | -2.97% | |
| 22.90 | 23.47 | 22.49 | 23.24 | -0.98% | |
| 23.25 | 23.49 | 22.42 | 23.47 | +0.73% | |
| 22.46 | 23.66 | 22.00 | 23.30 | +2.46% | |
| 22.88 | 22.99 | 22.18 | 22.74 | -1.52% | |
| 23.52 | 23.75 | 21.92 | 23.09 | -9.13% | |
| 25.54 | 25.54 | 25.41 | 25.41 | 0.00% | |
| 25.50 | 26.09 | 25.30 | 25.41 | -2.53% | |
| 25.50 | 26.17 | 25.38 | 26.07 | +2.76% | |
| 26.09 | 26.65 | 25.37 | 25.37 | -0.51% | |
| 25.60 | 25.60 | 25.28 | 25.50 | -0.39% | |
| 25.23 | 26.28 | 25.23 | 25.60 | +0.39% | |
| 24.91 | 25.70 | 24.91 | 25.50 | +0.12% | |
| 25.25 | 25.65 | 25.05 | 25.47 | -0.55% | |
| 25.49 | 26.93 | 25.48 | 25.61 | +2.19% | |
| 25.52 | 26.20 | 25.06 | 25.06 | -0.56% | |
| 25.20 | 25.68 | 24.70 | 25.20 | +0.12% | |
| 25.00 | 25.34 | 24.83 | 25.17 | -1.14% | |
| 25.50 | 25.50 | 24.75 | 25.46 | +0.91% | |
| 25.40 | 25.41 | 24.75 | 25.23 | +0.36% | |
| 25.90 | 25.90 | 25.04 | 25.14 | -2.71% | |
| 25.44 | 25.88 | 25.39 | 25.84 | +3.19% | |
| 25.04 | 25.04 | 24.78 | 25.04 | -0.71% | |
| 25.18 | 25.50 | 24.82 | 25.22 | -1.21% | |
| 24.85 | 25.53 | 24.77 | 25.53 | +2.57% | |
| 26.96 | 27.27 | 24.65 | 24.89 | -2.77% | |
| 26.17 | 26.17 | 25.35 | 25.60 | -1.04% | |
| 26.14 | 26.50 | 25.87 | 25.87 | -2.08% | |
| 25.65 | 26.42 | 25.65 | 26.42 | +1.58% | |
| 24.50 | 26.11 | 24.50 | 26.01 | +4.54% | |
| 24.89 | 24.89 | 24.77 | 24.88 | -0.60% | |
| 25.14 | 25.14 | 24.83 | 25.03 | +1.09% | |
| 25.34 | 25.90 | 24.76 | 24.76 | -1.32% | |
| 25.19 | 25.77 | 25.08 | 25.09 | -1.30% | |
| 25.43 | 25.49 | 25.06 | 25.42 | +0.43% | |
| 25.53 | 25.67 | 25.31 | 25.31 | -1.33% | |
| 25.69 | 25.69 | 25.65 | 25.65 | -1.19% | |
| 26.30 | 26.30 | 25.96 | 25.96 | +0.23% | |
| 26.02 | 26.31 | 25.90 | 25.90 | +1.45% | |
| 25.76 | 26.14 | 25.34 | 25.53 | -0.97% | |
| 26.00 | 26.06 | 25.78 | 25.78 | -0.31% | |
| 26.22 | 26.22 | 25.86 | 25.86 | -2.38% | |
| 26.74 | 26.99 | 26.49 | 26.49 | -0.56% | |
| 25.42 | 27.21 | 25.42 | 26.64 | +6.47% | |
| 26.89 | 27.74 | 24.69 | 25.02 | -7.40% | |
| 26.56 | 28.12 | 26.56 | 27.02 | -0.41% | |
| 27.32 | 27.32 | 26.90 | 27.13 | +0.93% | |
| 25.55 | 29.01 | 25.46 | 26.88 | +3.34% | |
| 26.05 | 26.10 | 25.44 | 26.01 | +0.31% | |
| 26.64 | 26.64 | 25.93 | 25.93 | -3.78% | |
| 24.70 | 27.15 | 23.95 | 26.95 | +9.02% | |
| 24.15 | 24.98 | 24.12 | 24.72 | +2.36% | |
| 25.00 | 25.00 | 24.15 | 24.15 | -4.13% | |
| 24.44 | 25.19 | 24.32 | 25.19 | +3.49% | |
| 24.98 | 24.98 | 24.34 | 24.34 | -1.85% | |
| 24.50 | 24.82 | 24.50 | 24.80 | +0.24% | |
| 24.85 | 24.89 | 24.51 | 24.74 | -0.44% | |
| 25.65 | 25.65 | 24.40 | 24.85 | -4.20% | |
| 26.61 | 26.61 | 25.94 | 25.94 | -3.14% | |
| 27.05 | 27.05 | 26.57 | 26.78 | -1.36% | |
| 28.92 | 28.92 | 26.96 | 27.15 | -1.52% | |
| 28.37 | 28.37 | 27.57 | 27.57 | -1.50% | |
| 28.50 | 28.50 | 27.81 | 27.99 | +0.39% | |
| 27.70 | 27.90 | 27.36 | 27.88 | +1.20% | |
| 27.03 | 27.68 | 27.03 | 27.55 | +1.77% | |
| 27.97 | 27.97 | 27.07 | 27.07 | -1.92% | |
| 27.84 | 27.95 | 27.60 | 27.60 | -1.92% | |
| 27.61 | 28.50 | 27.50 | 28.14 | +0.75% | |
| 28.36 | 28.36 | 27.84 | 27.93 | -0.04% | |
| 28.41 | 28.41 | 27.94 | 27.94 | -0.14% | |
| 28.01 | 28.20 | 27.82 | 27.98 | -0.14% | |
| 27.41 | 28.21 | 27.41 | 28.02 | +2.75% | |
| 26.93 | 27.56 | 26.93 | 27.27 | 0.00% | |
| 26.81 | 27.85 | 26.51 | 27.27 | +1.30% | |
| 27.36 | 28.11 | 26.79 | 26.92 | -2.43% | |
| 28.20 | 28.30 | 26.37 | 27.59 | -2.16% | |
| 27.41 | 28.79 | 27.10 | 28.20 | +1.88% | |
| 26.75 | 27.74 | 25.93 | 27.68 | +1.88% | |
| 27.60 | 27.60 | 26.67 | 27.17 | -1.91% | |
| 26.67 | 27.84 | 25.75 | 27.70 | +3.13% | |
| 27.21 | 27.92 | 26.29 | 26.86 | +2.44% | |
| 26.90 | 27.30 | 25.71 | 26.22 | -3.18% | |
| 27.80 | 27.90 | 26.55 | 27.08 | -2.80% | |
| 27.88 | 28.44 | 27.55 | 27.86 | -0.68% | |
| 27.84 | 28.63 | 27.71 | 28.05 | -0.28% | |
| 27.69 | 28.19 | 27.12 | 28.13 | +1.37% | |
| 26.09 | 27.91 | 26.09 | 27.75 | +7.14% | |
| 26.73 | 26.90 | 25.49 | 25.90 | -3.86% | |
| 27.48 | 27.64 | 24.12 | 26.94 | -3.72% | |
| 28.40 | 28.50 | 27.98 | 27.98 | -0.67% | |
| 28.19 | 28.57 | 28.08 | 28.17 | +0.14% | |
| 28.16 | 28.97 | 27.73 | 28.13 | +4.19% | |
| 28.25 | 28.25 | 27.00 | 27.00 | -4.05% | |
| 28.14 | 28.20 | 27.43 | 28.14 | -0.21% | |
| 28.92 | 28.92 | 27.31 | 28.20 | -0.67% | |
| 29.00 | 29.00 | 28.14 | 28.39 | +0.50% | |
| 25.64 | 28.57 | 25.59 | 28.25 | +15.64% | |
| 24.43 | 24.99 | 24.43 | 24.43 | +4.36% | |
| 23.28 | 23.62 | 23.02 | 23.41 | -0.72% | |
| 23.74 | 24.43 | 23.58 | 23.58 | -1.21% | |
| 24.00 | 24.00 | 23.56 | 23.87 | -1.61% | |
| 24.24 | 24.26 | 23.81 | 24.26 | -1.38% | |
| 24.43 | 24.80 | 24.34 | 24.60 | -1.64% | |
| 25.79 | 25.80 | 24.70 | 25.01 | -2.65% | |
| 25.69 | 25.69 | 25.16 | 25.69 | +1.02% | |
| 26.20 | 26.50 | 25.43 | 25.43 | -3.38% | |
| 24.66 | 26.68 | 24.66 | 26.32 | +4.20% | |
| 25.19 | 26.39 | 24.39 | 25.26 | +0.56% | |
| 25.65 | 26.25 | 24.84 | 25.12 | -4.16% | |
| 27.19 | 27.19 | 25.65 | 26.21 | -2.53% | |
| 27.10 | 27.30 | 26.50 | 26.89 | -0.63% | |
| 27.00 | 27.70 | 26.64 | 27.06 | -0.40% | |
| 26.50 | 27.17 | 26.11 | 27.17 | +3.27% | |
| 26.06 | 26.50 | 25.91 | 26.31 | +0.23% | |
| 25.04 | 27.73 | 24.29 | 26.25 | +6.19% | |
| 23.77 | 25.94 | 23.75 | 24.72 | +4.35% | |
| 24.36 | 24.36 | 23.62 | 23.69 | 0.00% | |
| 22.94 | 24.35 | 22.94 | 23.69 | +0.51% | |
| 22.57 | 24.00 | 22.33 | 23.57 | +4.66% | |
| 21.09 | 23.59 | 20.51 | 22.52 | +8.53% | |
| 20.88 | 21.00 | 20.75 | 20.75 | -1.00% | |
| 20.84 | 21.20 | 20.84 | 20.96 | +1.75% | |
| 20.46 | 20.70 | 20.42 | 20.60 | -1.25% | |
| 20.44 | 20.86 | 20.44 | 20.86 | +2.20% | |
| 20.41 | 20.58 | 20.41 | 20.41 | -0.73% | |
| 20.75 | 20.75 | 20.45 | 20.56 | -1.06% | |
| 21.35 | 21.35 | 20.78 | 20.78 | -3.08% | |
| 21.14 | 21.62 | 21.05 | 21.44 | +1.18% | |
| 21.19 | 21.19 | 21.19 | 21.19 | +1.83% | |
| 21.22 | 21.71 | 20.75 | 20.81 | -0.34% | |
| 20.88 | 21.01 | 20.88 | 20.88 | +0.48% | |
| 20.75 | 20.78 | 20.75 | 20.78 | -0.86% | |
| 20.95 | 20.96 | 20.84 | 20.96 | +0.91% | |
| 20.82 | 21.04 | 20.70 | 20.77 | -0.24% | |
| 21.76 | 21.76 | 20.43 | 20.82 | -4.89% | |
| 21.50 | 21.89 | 21.50 | 21.89 | +2.29% | |
| 21.51 | 21.60 | 21.40 | 21.40 | -1.56% | |
| 21.70 | 21.74 | 21.27 | 21.74 | +0.37% | |
| 21.50 | 21.66 | 21.50 | 21.66 | -0.23% | |
| 21.09 | 21.77 | 21.09 | 21.71 | +1.88% | |
| 19.81 | 21.31 | 19.70 | 21.31 | +8.23% | |
| 19.09 | 19.70 | 19.09 | 19.69 | +2.34% | |
| 19.03 | 19.26 | 18.38 | 19.24 | +1.53% | |
| 19.00 | 19.41 | 18.88 | 18.95 | -0.11% | |
| 19.44 | 19.44 | 18.87 | 18.97 | -0.78% | |
| 18.81 | 19.28 | 18.81 | 19.12 | +1.70% | |
| 18.80 | 18.80 | 18.80 | 18.80 | -1.31% | |
| 18.91 | 19.33 | 18.91 | 19.05 | +0.85% | |
| 18.85 | 19.06 | 18.84 | 18.89 | +0.21% | |
| 19.00 | 19.03 | 18.75 | 18.85 | -0.79% | |
| 19.00 | 19.07 | 19.00 | 19.00 | 0.00% | |
| 19.00 | 19.00 | 18.39 | 19.00 | +0.53% | |
| 18.90 | 19.69 | 18.69 | 18.90 | 0.00% | |
| 19.39 | 20.36 | 18.87 | 18.90 | -2.22% | |
| 19.29 | 19.34 | 18.80 | 19.33 | +0.16% | |
| 20.07 | 20.09 | 18.77 | 19.30 | +0.47% | |
| 18.92 | 20.21 | 18.68 | 19.21 | -0.21% | |
| 19.68 | 19.75 | 17.61 | 19.25 | -4.51% | |
| 20.92 | 20.92 | 20.16 | 20.16 | -4.09% | |
| 20.43 | 21.67 | 20.26 | 21.02 | +3.29% | |
| 20.20 | 21.17 | 20.20 | 20.35 | +1.65% | |
| 20.90 | 21.16 | 20.01 | 20.02 | -4.03% | |
| 21.59 | 21.64 | 20.86 | 20.86 | -3.02% | |
| 23.52 | 23.52 | 21.10 | 21.51 | 0.00% | |
| 22.04 | 22.51 | 21.51 | 21.51 | -2.36% | |
| 21.62 | 22.04 | 21.50 | 22.03 | +2.18% | |
| 21.78 | 21.84 | 21.50 | 21.56 | -2.00% | |
| 21.80 | 22.05 | 21.50 | 22.00 | -0.23% | |
| 22.05 | 22.05 | 21.96 | 22.05 | +1.66% | |
| 21.98 | 22.55 | 21.65 | 21.69 | +0.18% | |
| 19.69 | 21.75 | 19.69 | 21.65 | +0.56% | |
| 21.02 | 21.53 | 20.98 | 21.53 | +3.56% | |
| 20.28 | 21.08 | 20.27 | 20.79 | +1.66% | |
| 20.37 | 21.32 | 20.00 | 20.45 | +0.10% | |
| 19.71 | 20.49 | 19.71 | 20.43 | +3.65% | |
| 19.93 | 20.49 | 19.71 | 19.71 | -1.40% | |
| 20.20 | 20.70 | 19.65 | 19.99 | -1.28% | |
| 21.51 | 21.93 | 19.99 | 20.25 | -5.86% | |
| 21.60 | 21.60 | 21.28 | 21.51 | +1.46% | |
| 22.63 | 22.63 | 20.87 | 21.20 | -3.55% | |
| 21.85 | 22.45 | 21.85 | 21.98 | +0.59% | |
| 21.41 | 21.85 | 21.41 | 21.85 | +4.30% | |
| 20.30 | 21.30 | 20.30 | 20.95 | +2.15% | |
| 20.99 | 21.49 | 20.32 | 20.51 | -2.01% | |
| 21.14 | 21.39 | 20.70 | 20.93 | +0.58% | |
| 21.55 | 23.27 | 20.73 | 20.81 | -3.70% | |
| 21.64 | 21.71 | 21.30 | 21.61 | +0.61% | |
| 22.32 | 22.70 | 21.48 | 21.48 | -3.46% | |
| 22.80 | 22.80 | 22.25 | 22.25 | -3.60% | |
| 23.37 | 23.71 | 23.08 | 23.08 | -0.99% | |
| 23.40 | 23.80 | 23.31 | 23.31 | -0.13% | |
| 23.94 | 23.94 | 22.98 | 23.34 | -2.63% | |
| 23.70 | 24.08 | 22.59 | 23.97 | +2.04% | |
| 23.15 | 23.80 | 22.34 | 23.49 | +2.89% | |
| 24.11 | 24.16 | 22.83 | 22.83 | -4.88% | |
| 23.91 | 24.25 | 23.76 | 24.00 | -0.54% | |
| 23.93 | 24.70 | 23.93 | 24.13 | +0.25% | |
| 23.83 | 24.44 | 23.83 | 24.07 | +1.13% | |
| 25.60 | 25.89 | 23.80 | 23.80 | -4.72% | |
| 24.92 | 25.48 | 24.11 | 24.98 | +1.09% | |
| 23.50 | 24.99 | 23.50 | 24.71 | +4.53% | |
| 23.34 | 24.57 | 23.34 | 23.64 | +0.85% | |
| 24.38 | 24.38 | 23.44 | 23.44 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AXR chart for longer ranges.