NYSE - Delayed Quote • USD
AMREP Corporation (AXR)
At close: April 23 at 3:51 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 22.06 | 21.65 | 21.06 | 21.23 | 21.23 | 26,452 |
Apr 22, 2024 | 20.99 | 22.19 | 20.50 | 21.84 | 21.84 | 39,000 |
Apr 19, 2024 | 22.26 | 22.26 | 20.84 | 21.00 | 21.00 | 12,500 |
Apr 18, 2024 | 21.25 | 22.24 | 21.18 | 22.17 | 22.17 | 5,500 |
Apr 17, 2024 | 21.60 | 21.60 | 20.81 | 21.59 | 21.59 | 3,000 |
Apr 16, 2024 | 20.97 | 21.60 | 20.83 | 21.45 | 21.45 | 4,500 |
Apr 15, 2024 | 21.36 | 21.75 | 20.96 | 20.96 | 20.96 | 2,700 |
Apr 12, 2024 | 21.94 | 21.99 | 21.19 | 21.54 | 21.54 | 6,800 |
Apr 11, 2024 | 22.00 | 22.00 | 21.80 | 21.93 | 21.93 | 11,300 |
Apr 10, 2024 | 21.76 | 22.00 | 21.59 | 22.00 | 22.00 | 2,400 |
Apr 9, 2024 | 21.85 | 21.85 | 21.63 | 21.79 | 21.79 | 2,200 |
Apr 8, 2024 | 22.00 | 22.06 | 21.59 | 21.85 | 21.85 | 6,300 |
Apr 5, 2024 | 21.59 | 22.00 | 21.59 | 22.00 | 22.00 | 2,100 |
Apr 4, 2024 | 21.82 | 22.44 | 21.82 | 21.82 | 21.82 | 1,600 |
Apr 3, 2024 | 21.79 | 22.41 | 21.79 | 21.98 | 21.98 | 8,700 |
Apr 2, 2024 | 22.87 | 22.87 | 21.42 | 22.04 | 22.04 | 5,900 |
Apr 1, 2024 | 23.24 | 23.75 | 23.05 | 23.25 | 23.25 | 13,600 |
Mar 28, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 600 |
Mar 27, 2024 | 22.64 | 23.25 | 22.64 | 23.25 | 23.25 | 2,700 |
Mar 26, 2024 | 20.83 | 22.25 | 20.56 | 22.25 | 22.25 | 8,800 |
Mar 25, 2024 | 20.48 | 21.38 | 19.98 | 21.03 | 21.03 | 16,000 |
Mar 22, 2024 | 22.62 | 22.62 | 19.38 | 20.62 | 20.62 | 16,700 |
Mar 21, 2024 | 23.60 | 23.80 | 22.32 | 22.70 | 22.70 | 7,100 |
Mar 20, 2024 | 23.50 | 24.07 | 23.50 | 24.07 | 24.07 | 600 |
Mar 19, 2024 | 24.10 | 24.33 | 23.65 | 23.83 | 23.83 | 4,700 |
Mar 18, 2024 | 24.02 | 24.36 | 23.87 | 24.00 | 24.00 | 5,200 |
Mar 15, 2024 | 24.11 | 24.36 | 23.07 | 24.36 | 24.36 | 7,500 |
Mar 14, 2024 | 23.75 | 24.15 | 23.36 | 24.05 | 24.05 | 4,400 |
Mar 13, 2024 | 22.92 | 23.75 | 22.65 | 23.75 | 23.75 | 7,500 |
Mar 12, 2024 | 23.75 | 23.75 | 22.80 | 23.13 | 23.13 | 3,700 |
Mar 11, 2024 | 23.10 | 23.70 | 22.80 | 23.43 | 23.43 | 5,200 |
Mar 8, 2024 | 22.90 | 23.76 | 22.50 | 23.00 | 23.00 | 5,500 |
Mar 7, 2024 | 22.60 | 22.84 | 22.00 | 22.84 | 22.84 | 4,400 |
Mar 6, 2024 | 21.70 | 22.80 | 21.70 | 22.50 | 22.50 | 5,300 |
Mar 5, 2024 | 21.72 | 22.31 | 21.72 | 21.97 | 21.97 | 2,500 |
Mar 4, 2024 | 21.64 | 22.46 | 21.29 | 22.11 | 22.11 | 5,500 |
Mar 1, 2024 | 21.30 | 21.64 | 21.30 | 21.64 | 21.64 | 2,300 |
Feb 29, 2024 | 21.10 | 21.41 | 20.76 | 21.41 | 21.41 | 2,500 |
Feb 28, 2024 | 20.91 | 20.92 | 20.45 | 20.81 | 20.81 | 2,100 |
Feb 27, 2024 | 21.05 | 21.50 | 21.05 | 21.13 | 21.13 | 1,200 |
Feb 26, 2024 | 21.40 | 21.40 | 20.74 | 21.10 | 21.10 | 3,400 |
Feb 23, 2024 | 21.48 | 22.62 | 21.15 | 21.45 | 21.45 | 6,100 |
Feb 22, 2024 | 21.67 | 21.67 | 20.73 | 21.34 | 21.34 | 2,600 |
Feb 21, 2024 | 21.00 | 21.44 | 21.00 | 21.09 | 21.09 | 2,600 |
Feb 20, 2024 | 20.70 | 21.42 | 20.70 | 21.12 | 21.12 | 6,700 |
Feb 16, 2024 | 21.26 | 21.26 | 20.70 | 20.71 | 20.71 | 4,700 |
Feb 15, 2024 | 21.69 | 22.02 | 21.54 | 21.61 | 21.61 | 3,400 |
Feb 14, 2024 | 21.64 | 21.99 | 21.03 | 21.75 | 21.75 | 9,000 |
Feb 13, 2024 | 20.15 | 21.50 | 20.15 | 21.50 | 21.50 | 5,600 |
Feb 12, 2024 | 20.23 | 20.91 | 20.05 | 20.39 | 20.39 | 3,200 |
Feb 9, 2024 | 20.60 | 20.74 | 20.40 | 20.40 | 20.40 | 4,400 |
Feb 8, 2024 | 21.22 | 21.32 | 20.92 | 20.92 | 20.92 | 1,100 |
Feb 7, 2024 | 21.35 | 21.71 | 21.35 | 21.54 | 21.54 | 2,400 |
Feb 6, 2024 | 20.40 | 21.20 | 20.28 | 21.20 | 21.20 | 3,200 |
Feb 5, 2024 | 19.83 | 20.30 | 19.29 | 20.30 | 20.30 | 10,800 |
Feb 2, 2024 | 20.00 | 20.01 | 18.54 | 19.66 | 19.66 | 19,300 |
Feb 1, 2024 | 21.48 | 21.48 | 19.61 | 20.08 | 20.08 | 10,400 |
Jan 31, 2024 | 21.30 | 21.38 | 20.00 | 20.38 | 20.38 | 52,700 |
Jan 30, 2024 | 21.39 | 21.40 | 20.99 | 21.38 | 21.38 | 5,400 |
Jan 29, 2024 | 20.55 | 21.30 | 19.72 | 20.91 | 20.91 | 10,300 |
Jan 26, 2024 | 21.10 | 21.79 | 20.90 | 21.10 | 21.10 | 5,700 |
Jan 25, 2024 | 20.76 | 21.40 | 20.76 | 21.37 | 21.37 | 2,800 |
Jan 24, 2024 | 21.26 | 21.50 | 20.77 | 20.77 | 20.77 | 3,100 |
Jan 23, 2024 | 21.81 | 21.81 | 21.27 | 21.27 | 21.27 | 2,100 |
Jan 22, 2024 | 21.99 | 22.18 | 21.01 | 21.35 | 21.35 | 9,600 |
Jan 19, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 1,300 |
Jan 18, 2024 | 21.45 | 22.00 | 21.45 | 21.85 | 21.85 | 17,600 |
Jan 17, 2024 | 21.57 | 22.25 | 21.28 | 21.70 | 21.70 | 4,900 |
Jan 16, 2024 | 22.09 | 22.13 | 21.87 | 21.87 | 21.87 | 2,800 |
Jan 12, 2024 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 1,800 |
Jan 11, 2024 | 21.68 | 22.04 | 21.41 | 21.54 | 21.54 | 9,900 |
Jan 10, 2024 | 21.66 | 22.50 | 21.60 | 21.68 | 21.68 | 7,100 |
Jan 9, 2024 | 21.61 | 21.61 | 20.66 | 21.55 | 21.55 | 8,000 |
Jan 8, 2024 | 21.80 | 22.00 | 21.26 | 21.60 | 21.60 | 6,900 |
Jan 5, 2024 | 20.18 | 22.16 | 20.18 | 21.75 | 21.75 | 20,800 |
Jan 4, 2024 | 21.13 | 21.61 | 20.32 | 20.32 | 20.32 | 17,100 |
Jan 3, 2024 | 21.59 | 21.98 | 21.30 | 21.83 | 21.83 | 1,900 |
Jan 2, 2024 | 21.64 | 22.17 | 21.64 | 22.00 | 22.00 | 3,200 |
Dec 29, 2023 | 22.15 | 22.16 | 21.12 | 21.97 | 21.97 | 2,800 |
Dec 28, 2023 | 22.04 | 22.31 | 21.74 | 22.06 | 22.06 | 5,500 |
Dec 27, 2023 | 22.01 | 22.25 | 21.94 | 22.00 | 22.00 | 4,800 |
Dec 26, 2023 | 21.95 | 21.95 | 21.60 | 21.72 | 21.72 | 2,300 |
Dec 22, 2023 | 21.54 | 22.08 | 21.54 | 21.75 | 21.75 | 9,600 |
Dec 21, 2023 | 21.76 | 22.16 | 21.20 | 21.59 | 21.59 | 7,400 |
Dec 20, 2023 | 21.65 | 22.58 | 21.10 | 21.65 | 21.65 | 13,700 |
Dec 19, 2023 | 20.72 | 21.31 | 20.28 | 21.15 | 21.15 | 8,300 |
Dec 18, 2023 | 20.25 | 20.72 | 20.25 | 20.72 | 20.72 | 1,800 |
Dec 15, 2023 | 20.70 | 20.70 | 20.03 | 20.45 | 20.45 | 3,500 |
Dec 14, 2023 | 20.28 | 20.70 | 20.28 | 20.56 | 20.56 | 3,700 |
Dec 13, 2023 | 20.25 | 20.75 | 20.12 | 20.50 | 20.50 | 6,600 |
Dec 12, 2023 | 18.71 | 20.76 | 18.47 | 20.25 | 20.25 | 18,900 |
Dec 11, 2023 | 20.10 | 20.45 | 19.90 | 20.30 | 20.30 | 13,000 |
Dec 8, 2023 | 19.00 | 20.30 | 18.80 | 19.87 | 19.87 | 15,100 |
Dec 7, 2023 | 18.67 | 19.74 | 18.55 | 19.00 | 19.00 | 9,700 |
Dec 6, 2023 | 19.04 | 19.89 | 18.65 | 18.65 | 18.65 | 12,400 |
Dec 5, 2023 | 18.72 | 19.56 | 18.72 | 19.00 | 19.00 | 10,500 |
Dec 4, 2023 | 17.50 | 18.76 | 17.50 | 18.69 | 18.69 | 8,900 |
Dec 1, 2023 | 16.32 | 17.38 | 16.32 | 17.38 | 17.38 | 10,700 |
Nov 30, 2023 | 17.02 | 17.14 | 16.33 | 16.33 | 16.33 | 12,200 |
Nov 29, 2023 | 16.70 | 17.05 | 16.70 | 16.80 | 16.80 | 6,100 |
Nov 28, 2023 | 16.60 | 17.05 | 16.60 | 16.90 | 16.90 | 2,700 |
Nov 27, 2023 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | 2,500 |
Nov 24, 2023 | 16.80 | 17.15 | 16.80 | 17.13 | 17.13 | 2,600 |
Nov 22, 2023 | 17.51 | 17.54 | 16.85 | 16.85 | 16.85 | 5,700 |
Nov 21, 2023 | 17.42 | 17.42 | 17.15 | 17.32 | 17.32 | 1,100 |
Nov 20, 2023 | 17.17 | 17.55 | 16.93 | 17.37 | 17.37 | 6,300 |
Nov 17, 2023 | 17.05 | 17.78 | 16.25 | 17.10 | 17.10 | 6,900 |
Nov 16, 2023 | 15.90 | 17.05 | 15.87 | 17.05 | 17.05 | 10,900 |
Nov 15, 2023 | 15.57 | 16.25 | 15.57 | 15.63 | 15.63 | 7,100 |
Nov 14, 2023 | 15.38 | 16.19 | 15.38 | 15.43 | 15.43 | 5,200 |
Nov 13, 2023 | 16.05 | 16.20 | 15.38 | 15.38 | 15.38 | 12,100 |
Nov 10, 2023 | 15.80 | 16.22 | 15.80 | 16.22 | 16.22 | 1,500 |
Nov 9, 2023 | 15.88 | 15.98 | 15.75 | 15.98 | 15.98 | 4,000 |
Nov 8, 2023 | 16.06 | 16.21 | 15.75 | 16.00 | 16.00 | 7,400 |
Nov 7, 2023 | 16.48 | 16.49 | 16.25 | 16.25 | 16.25 | 2,400 |
Nov 6, 2023 | 16.47 | 16.60 | 16.03 | 16.34 | 16.34 | 4,000 |
Nov 3, 2023 | 16.17 | 16.60 | 16.02 | 16.30 | 16.30 | 4,400 |
Nov 2, 2023 | 16.60 | 16.60 | 16.20 | 16.20 | 16.20 | 1,700 |
Nov 1, 2023 | 16.69 | 16.69 | 16.35 | 16.49 | 16.49 | 2,700 |
Oct 31, 2023 | 16.70 | 16.70 | 16.63 | 16.69 | 16.69 | 5,600 |
Oct 30, 2023 | 16.73 | 16.73 | 16.37 | 16.70 | 16.70 | 1,900 |
Oct 27, 2023 | 16.65 | 16.70 | 16.48 | 16.70 | 16.70 | 6,600 |
Oct 26, 2023 | 16.95 | 16.95 | 16.44 | 16.50 | 16.50 | 3,000 |
Oct 25, 2023 | 16.95 | 16.95 | 16.62 | 16.62 | 16.62 | 2,000 |
Oct 24, 2023 | 16.84 | 16.84 | 16.71 | 16.71 | 16.71 | 1,600 |
Oct 23, 2023 | 16.28 | 16.58 | 16.28 | 16.50 | 16.50 | 1,600 |
Oct 20, 2023 | 16.50 | 16.80 | 16.42 | 16.61 | 16.61 | 5,600 |
Oct 19, 2023 | 16.50 | 17.20 | 16.47 | 16.50 | 16.50 | 4,300 |
Oct 18, 2023 | 16.65 | 16.65 | 16.54 | 16.65 | 16.65 | 1,900 |
Oct 17, 2023 | 16.43 | 17.00 | 16.43 | 16.63 | 16.63 | 7,000 |
Oct 16, 2023 | 16.55 | 16.70 | 16.50 | 16.50 | 16.50 | 12,600 |
Oct 13, 2023 | 16.47 | 16.66 | 16.42 | 16.49 | 16.49 | 23,700 |
Oct 12, 2023 | 16.50 | 16.70 | 16.25 | 16.68 | 16.68 | 35,300 |
Oct 11, 2023 | 17.30 | 17.30 | 16.50 | 16.50 | 16.50 | 6,900 |
Oct 10, 2023 | 17.35 | 17.35 | 17.04 | 17.04 | 17.04 | 3,100 |
Oct 9, 2023 | 17.13 | 17.25 | 16.97 | 17.14 | 17.14 | 2,200 |
Oct 6, 2023 | 16.99 | 17.17 | 16.32 | 17.00 | 17.00 | 7,900 |
Oct 5, 2023 | 17.05 | 17.11 | 16.61 | 16.75 | 16.75 | 7,500 |
Oct 4, 2023 | 16.93 | 17.15 | 16.85 | 16.85 | 16.85 | 3,400 |
Oct 3, 2023 | 16.62 | 16.86 | 16.50 | 16.50 | 16.50 | 5,100 |
Oct 2, 2023 | 16.53 | 16.71 | 16.40 | 16.71 | 16.71 | 5,000 |
Sep 29, 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 700 |
Sep 28, 2023 | 15.81 | 16.60 | 15.81 | 16.50 | 16.50 | 6,700 |
Sep 27, 2023 | 16.50 | 16.50 | 15.90 | 15.90 | 15.90 | 1,900 |
Sep 26, 2023 | 17.05 | 17.05 | 16.42 | 16.60 | 16.60 | 6,500 |
Sep 25, 2023 | 17.20 | 17.41 | 16.98 | 16.98 | 16.98 | 2,600 |
Sep 22, 2023 | 17.21 | 17.39 | 17.21 | 17.39 | 17.39 | 800 |
Sep 21, 2023 | 17.30 | 17.30 | 16.98 | 16.98 | 16.98 | 2,200 |
Sep 20, 2023 | 17.77 | 17.77 | 17.03 | 17.28 | 17.28 | 4,900 |
Sep 19, 2023 | 17.89 | 18.02 | 17.19 | 17.62 | 17.62 | 4,000 |
Sep 18, 2023 | 18.11 | 18.28 | 17.67 | 17.67 | 17.67 | 5,200 |
Sep 15, 2023 | 18.49 | 18.51 | 17.98 | 17.98 | 17.98 | 6,200 |
Sep 14, 2023 | 17.96 | 18.66 | 17.96 | 18.32 | 18.32 | 5,200 |
Sep 13, 2023 | 18.46 | 18.49 | 17.96 | 17.96 | 17.96 | 7,100 |
Sep 12, 2023 | 18.12 | 18.47 | 18.00 | 18.18 | 18.18 | 5,200 |
Sep 11, 2023 | 17.84 | 18.70 | 17.50 | 17.88 | 17.88 | 15,300 |
Sep 8, 2023 | 17.26 | 17.75 | 16.91 | 17.32 | 17.32 | 13,400 |
Sep 7, 2023 | 16.52 | 17.50 | 16.52 | 17.25 | 17.25 | 8,500 |
Sep 6, 2023 | 15.90 | 17.08 | 15.80 | 16.75 | 16.75 | 17,800 |
Sep 5, 2023 | 16.55 | 16.63 | 15.90 | 16.11 | 16.11 | 13,600 |
Sep 1, 2023 | 16.85 | 17.24 | 16.25 | 16.50 | 16.50 | 13,400 |
Aug 31, 2023 | 16.88 | 17.05 | 16.71 | 16.95 | 16.95 | 7,700 |
Aug 30, 2023 | 17.00 | 17.22 | 16.80 | 16.86 | 16.86 | 7,600 |
Aug 29, 2023 | 16.18 | 17.00 | 16.18 | 17.00 | 17.00 | 8,000 |
Aug 28, 2023 | 16.71 | 16.85 | 16.04 | 16.15 | 16.15 | 12,000 |
Aug 25, 2023 | 16.66 | 17.31 | 16.66 | 16.66 | 16.66 | 3,100 |
Aug 24, 2023 | 17.30 | 17.30 | 16.49 | 16.66 | 16.66 | 2,800 |
Aug 23, 2023 | 16.89 | 17.32 | 16.40 | 16.80 | 16.80 | 12,500 |
Aug 22, 2023 | 16.99 | 17.41 | 16.49 | 16.83 | 16.83 | 19,600 |
Aug 21, 2023 | 16.05 | 16.85 | 16.05 | 16.73 | 16.73 | 9,400 |
Aug 18, 2023 | 15.65 | 16.54 | 15.60 | 16.31 | 16.31 | 9,400 |
Aug 17, 2023 | 15.39 | 16.13 | 15.39 | 15.84 | 15.84 | 5,900 |
Aug 16, 2023 | 16.11 | 16.30 | 15.43 | 16.03 | 16.03 | 11,300 |
Aug 15, 2023 | 15.92 | 16.31 | 15.80 | 16.11 | 16.11 | 10,300 |
Aug 14, 2023 | 16.05 | 16.58 | 15.95 | 15.95 | 15.95 | 6,900 |
Aug 11, 2023 | 16.65 | 17.45 | 15.50 | 16.55 | 16.55 | 17,600 |
Aug 10, 2023 | 17.07 | 17.31 | 16.66 | 16.66 | 16.66 | 3,000 |
Aug 9, 2023 | 17.13 | 17.25 | 17.00 | 17.00 | 17.00 | 4,200 |
Aug 8, 2023 | 17.20 | 17.29 | 16.88 | 17.13 | 17.13 | 8,900 |
Aug 7, 2023 | 17.12 | 17.59 | 17.02 | 17.02 | 17.02 | 3,600 |
Aug 4, 2023 | 17.46 | 17.60 | 16.67 | 16.90 | 16.90 | 5,600 |
Aug 3, 2023 | 18.10 | 18.10 | 17.24 | 17.24 | 17.24 | 1,400 |
Aug 2, 2023 | 17.33 | 17.83 | 17.30 | 17.55 | 17.55 | 7,400 |
Aug 1, 2023 | 17.76 | 18.24 | 16.73 | 17.67 | 17.67 | 16,000 |
Jul 31, 2023 | 16.04 | 18.63 | 16.04 | 18.01 | 18.01 | 30,000 |
Jul 28, 2023 | 17.22 | 17.22 | 16.20 | 16.62 | 16.62 | 32,400 |
Jul 27, 2023 | 18.56 | 18.60 | 17.01 | 17.08 | 17.08 | 14,900 |
Jul 26, 2023 | 19.84 | 19.84 | 18.39 | 18.48 | 18.48 | 11,300 |
Jul 25, 2023 | 19.26 | 19.81 | 19.25 | 19.65 | 19.65 | 8,100 |
Jul 24, 2023 | 18.86 | 19.49 | 18.26 | 19.22 | 19.22 | 15,200 |
Jul 21, 2023 | 19.54 | 19.55 | 19.10 | 19.21 | 19.21 | 8,600 |
Jul 20, 2023 | 19.97 | 19.97 | 19.25 | 19.44 | 19.44 | 5,700 |
Jul 19, 2023 | 19.53 | 19.65 | 19.22 | 19.65 | 19.65 | 18,300 |
Jul 18, 2023 | 19.20 | 19.24 | 19.13 | 19.19 | 19.19 | 2,100 |
Jul 17, 2023 | 18.80 | 19.23 | 18.71 | 18.85 | 18.85 | 13,000 |
Jul 14, 2023 | 19.00 | 19.37 | 18.27 | 18.78 | 18.78 | 10,900 |
Jul 13, 2023 | 19.08 | 19.23 | 18.80 | 19.00 | 19.00 | 14,200 |
Jul 12, 2023 | 18.47 | 19.32 | 18.39 | 19.23 | 19.23 | 15,000 |
Jul 11, 2023 | 17.79 | 18.44 | 17.76 | 18.30 | 18.30 | 6,300 |
Jul 10, 2023 | 17.20 | 17.99 | 17.00 | 17.60 | 17.60 | 11,600 |
Jul 7, 2023 | 17.78 | 17.99 | 17.25 | 17.25 | 17.25 | 9,700 |
Jul 6, 2023 | 18.05 | 18.63 | 17.58 | 17.60 | 17.60 | 28,900 |
Jul 5, 2023 | 18.37 | 18.73 | 17.77 | 17.79 | 17.79 | 16,600 |
Jul 3, 2023 | 18.08 | 18.53 | 17.97 | 18.37 | 18.37 | 9,800 |
Jun 30, 2023 | 17.59 | 18.25 | 17.50 | 17.94 | 17.94 | 11,200 |
Jun 29, 2023 | 17.55 | 18.45 | 17.55 | 17.63 | 17.63 | 17,400 |
Jun 28, 2023 | 18.18 | 18.72 | 17.69 | 18.03 | 18.03 | 14,200 |
Jun 27, 2023 | 17.95 | 18.20 | 17.68 | 18.13 | 18.13 | 9,300 |
Jun 26, 2023 | 17.53 | 18.02 | 17.43 | 17.93 | 17.93 | 12,600 |
Jun 23, 2023 | 17.34 | 17.53 | 17.15 | 17.53 | 17.53 | 9,800 |
Jun 22, 2023 | 17.07 | 17.31 | 16.92 | 17.31 | 17.31 | 9,200 |
Jun 21, 2023 | 17.32 | 17.42 | 16.90 | 17.23 | 17.23 | 4,800 |
Jun 20, 2023 | 17.05 | 17.65 | 17.00 | 17.30 | 17.30 | 15,800 |
Jun 16, 2023 | 16.60 | 17.21 | 16.10 | 17.21 | 17.21 | 28,200 |
Jun 15, 2023 | 16.66 | 16.79 | 16.30 | 16.51 | 16.51 | 7,500 |
Jun 14, 2023 | 16.40 | 16.86 | 16.40 | 16.52 | 16.52 | 7,000 |
Jun 13, 2023 | 15.55 | 16.50 | 15.55 | 16.21 | 16.21 | 18,200 |
Jun 12, 2023 | 15.25 | 15.52 | 15.01 | 15.52 | 15.52 | 10,500 |
Jun 9, 2023 | 15.55 | 15.64 | 15.20 | 15.38 | 15.38 | 7,900 |
Jun 8, 2023 | 15.43 | 15.87 | 15.14 | 15.38 | 15.38 | 9,200 |
Jun 7, 2023 | 15.18 | 15.53 | 14.97 | 15.26 | 15.26 | 10,200 |
Jun 6, 2023 | 14.94 | 15.14 | 14.94 | 15.14 | 15.14 | 2,800 |
Jun 5, 2023 | 14.81 | 15.25 | 14.80 | 15.15 | 15.15 | 9,800 |
Jun 2, 2023 | 14.95 | 14.95 | 14.65 | 14.95 | 14.95 | 8,600 |
Jun 1, 2023 | 14.87 | 14.91 | 14.76 | 14.85 | 14.85 | 2,000 |
May 31, 2023 | 14.86 | 14.86 | 14.69 | 14.80 | 14.80 | 2,000 |
May 30, 2023 | 14.24 | 14.80 | 14.21 | 14.80 | 14.80 | 16,800 |
May 26, 2023 | 14.00 | 14.29 | 14.00 | 14.29 | 14.29 | 700 |
May 25, 2023 | 13.98 | 14.35 | 13.98 | 14.25 | 14.25 | 4,200 |
May 24, 2023 | 14.25 | 14.25 | 13.95 | 13.95 | 13.95 | 1,600 |
May 23, 2023 | 14.33 | 14.33 | 13.92 | 14.04 | 14.04 | 6,800 |
May 22, 2023 | 13.91 | 14.20 | 13.82 | 14.17 | 14.17 | 5,500 |
May 19, 2023 | 13.80 | 13.98 | 13.70 | 13.83 | 13.83 | 6,600 |
May 18, 2023 | 13.72 | 13.87 | 13.70 | 13.70 | 13.70 | 3,000 |
May 17, 2023 | 13.63 | 13.80 | 13.63 | 13.80 | 13.80 | 500 |
May 16, 2023 | 13.73 | 13.83 | 13.64 | 13.70 | 13.70 | 2,300 |
May 15, 2023 | 13.66 | 13.78 | 13.46 | 13.72 | 13.72 | 3,300 |
May 12, 2023 | 13.62 | 13.88 | 13.62 | 13.75 | 13.75 | 3,600 |
May 11, 2023 | 13.75 | 13.99 | 13.75 | 13.75 | 13.75 | 5,000 |
May 10, 2023 | 14.01 | 14.05 | 13.67 | 13.86 | 13.86 | 5,800 |
May 9, 2023 | 13.88 | 14.10 | 13.74 | 13.89 | 13.89 | 7,400 |
May 8, 2023 | 13.90 | 14.16 | 13.88 | 14.07 | 14.07 | 9,300 |
May 5, 2023 | 13.70 | 14.16 | 13.70 | 13.94 | 13.94 | 2,400 |
May 4, 2023 | 14.04 | 14.04 | 13.63 | 13.76 | 13.76 | 4,300 |
May 3, 2023 | 14.19 | 14.33 | 13.82 | 13.82 | 13.82 | 4,300 |
May 2, 2023 | 14.11 | 14.33 | 14.03 | 14.19 | 14.19 | 2,400 |
May 1, 2023 | 14.16 | 14.32 | 13.93 | 14.02 | 14.02 | 6,300 |
Apr 28, 2023 | 14.31 | 14.59 | 13.90 | 13.90 | 13.90 | 6,800 |
Apr 27, 2023 | 14.70 | 14.70 | 14.13 | 14.13 | 14.13 | 4,300 |
Apr 26, 2023 | 15.05 | 15.05 | 14.57 | 14.82 | 14.82 | 5,100 |
Apr 25, 2023 | 14.89 | 15.04 | 14.89 | 15.04 | 15.04 | 1,500 |
Apr 24, 2023 | 15.04 | 15.05 | 14.69 | 15.05 | 15.05 | 3,400 |
Related Tickers
ARL American Realty Investors, Inc.
14.31
-1.72%
VTMX Corporación Inmobiliaria Vesta, S.A.B. de C.V.
36.46
+0.58%
SDHC Smith Douglas Homes Corp.
26.59
+2.47%
U1O.F UOL Group Limited
3.8400
+1.05%
LSEA Landsea Homes Corporation
11.40
+2.06%
DWAHY Daiwa House Industry Co., Ltd.
28.05
+0.54%
TPHS Trinity Place Holdings Inc.
0.1382
+0.29%
FOR Forestar Group Inc.
31.47
+0.90%
0884.HK CIFI Holdings (Group) Co. Ltd.
0.239
+3.02%
FPH Five Point Holdings, LLC
3.0000
0.00%