Italia markets close in 56 minutes

AMREP Corporation (AXR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
20,55-0,06 (-0,29%)
In data: 09:41AM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202420,4620,5520,5520,5520,55974
08 mag 202420,8120,9020,2620,6120,613.000
07 mag 202420,4621,0620,4620,5420,548.400
06 mag 202420,8521,0320,1020,1020,103.200
03 mag 202421,2021,4920,6020,7520,7515.200
02 mag 202421,0021,0520,7520,7520,752.800
01 mag 202420,7520,7520,1720,6020,603.900
30 apr 202420,5220,8520,2820,2820,281.600
29 apr 202420,4221,3720,2120,6020,609.400
26 apr 202420,6920,8920,2920,7720,773.800
25 apr 202420,6020,8320,2020,4020,408.400
24 apr 202421,4521,4520,1720,7020,703.500
23 apr 202422,0622,0621,0621,2321,2326.500
22 apr 202420,9922,1920,5021,8421,8439.000
19 apr 202422,2622,2620,8421,0021,0012.500
18 apr 202421,2522,2421,1822,1722,175.500
17 apr 202421,6021,6020,8121,5921,593.000
16 apr 202420,9721,6020,8321,4521,454.500
15 apr 202421,3621,7520,9620,9620,962.700
12 apr 202421,9421,9921,1921,5421,546.800
11 apr 202422,0022,0021,8021,9321,9311.300
10 apr 202421,7622,0021,5922,0022,002.400
09 apr 202421,8521,8521,6321,7921,792.200
08 apr 202422,0022,0621,5921,8521,856.300
05 apr 202421,5922,0021,5922,0022,002.100
04 apr 202421,8222,4421,8221,8221,821.600
03 apr 202421,7922,4121,7921,9821,988.700
02 apr 202422,8722,8721,4222,0422,045.900
01 apr 202423,2423,7523,0523,2523,2513.600
28 mar 202423,2423,2423,2423,2423,24600
27 mar 202422,6423,2522,6423,2523,252.700
26 mar 202420,8322,2520,5622,2522,258.800
25 mar 202420,4821,3819,9821,0321,0316.000
22 mar 202422,6222,6219,3820,6220,6216.700
21 mar 202423,6023,8022,3222,7022,707.100
20 mar 202423,5024,0723,5024,0724,07600
19 mar 202424,1024,3323,6523,8323,834.700
18 mar 202424,0224,3623,8724,0024,005.200
15 mar 202424,1124,3623,0724,3624,367.500
14 mar 202423,7524,1523,3624,0524,054.400
13 mar 202422,9223,7522,6523,7523,757.500
12 mar 202423,7523,7522,8023,1323,133.700
11 mar 202423,1023,7022,8023,4323,435.200
08 mar 202422,9023,7622,5023,0023,005.500
07 mar 202422,6022,8422,0022,8422,844.400
06 mar 202421,7022,8021,7022,5022,505.300
05 mar 202421,7222,3121,7221,9721,972.500
04 mar 202421,6422,4621,2922,1122,115.500
01 mar 202421,3021,6421,3021,6421,642.300
29 feb 202421,1021,4120,7621,4121,412.500
28 feb 202420,9120,9220,4520,8120,812.100
27 feb 202421,0521,5021,0521,1321,131.200
26 feb 202421,4021,4020,7421,1021,103.400
23 feb 202421,4822,6221,1521,4521,456.100
22 feb 202421,6721,6720,7321,3421,342.600
21 feb 202421,0021,4421,0021,0921,092.600
20 feb 202420,7021,4220,7021,1221,126.700
16 feb 202421,2621,2620,7020,7120,714.700
15 feb 202421,6922,0221,5421,6121,613.400
14 feb 202421,6421,9921,0321,7521,759.000
13 feb 202420,1521,5020,1521,5021,505.600
12 feb 202420,2320,9120,0520,3920,393.200
09 feb 202420,6020,7420,4020,4020,404.400
08 feb 202421,2221,3220,9220,9220,921.100
07 feb 202421,3521,7121,3521,5421,542.400
06 feb 202420,4021,2020,2821,2021,203.200
05 feb 202419,8320,3019,2920,3020,3010.800
02 feb 202420,0020,0118,5419,6619,6619.300
01 feb 202421,4821,4819,6120,0820,0810.400
31 gen 202421,3021,3820,0020,3820,3852.700
30 gen 202421,3921,4020,9921,3821,385.400
29 gen 202420,5521,3019,7220,9120,9110.300
26 gen 202421,1021,7920,9021,1021,105.700
25 gen 202420,7621,4020,7621,3721,372.800
24 gen 202421,2621,5020,7720,7720,773.100
23 gen 202421,8121,8121,2721,2721,272.100
22 gen 202421,9922,1821,0121,3521,359.600
19 gen 202421,5221,5221,5221,5221,521.300
18 gen 202421,4522,0021,4521,8521,8517.600
17 gen 202421,5722,2521,2821,7021,704.900
16 gen 202422,0922,1321,8721,8721,872.800
12 gen 202421,4022,0021,4022,0022,001.800
11 gen 202421,6822,0421,4121,5421,549.900
10 gen 202421,6622,5021,6021,6821,687.100
09 gen 202421,6121,6120,6621,5521,558.000
08 gen 202421,8022,0021,2621,6021,606.900
05 gen 202420,1822,1620,1821,7521,7520.800
04 gen 202421,1321,6120,3220,3220,3217.100
03 gen 202421,5921,9821,3021,8321,831.900
02 gen 202421,6422,1721,6422,0022,003.200
29 dic 202322,1522,1621,1221,9721,972.800
28 dic 202322,0422,3121,7422,0622,065.500
27 dic 202322,0122,2521,9422,0022,004.800
26 dic 202321,9521,9521,6021,7221,722.300
22 dic 202321,5422,0821,5421,7521,759.600
21 dic 202321,7622,1621,2021,5921,597.400
20 dic 202321,6522,5821,1021,6521,6513.700
19 dic 202320,7221,3120,2821,1521,158.300
18 dic 202320,2520,7220,2520,7220,721.800
15 dic 202320,7020,7020,0320,4520,453.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...