NYSE · AXR · stock
Amrep Corp. (AXR) stock price history
Every NYSE trading session of Amrep Corp. from May 3, 1973 to Sep 28, 2026: 13,464 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AXR adjusted close, 1973 to 2026
- $142.42
- All time high, 2007
- $29.01
- 52 week high, $17.61 low
- 13,464
- Daily sessions since 1973
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1973 to 2026 series and minute bars.
AXR key facts
- Amrep Corp. (AXR) closed at $22.28 on Sep 28, 2026 on NYSE.
- AXR's all time high close is $142.42, set on Jan 16, 2007; its all time low close is $0.3885 on Dec 9, 1975.
- AXR's 52 week range is $17.61 to $29.01.
- AXR returned -9.9% over the year to Sep 28, 2026 and +46.4% over five years.
- Over ten years AXR returned +183%, +11.0% a year compounded.
- AXR's deepest drawdown was -97.4% from Jan 16, 2007 to Feb 11, 2016.
- DataCedar holds 13,464 daily sessions of AXR history from May 3, 1973 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AXR price chart, 1973 to 2026
AXR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.5% |
| 3 months | -10.5% |
| 6 months | -14.0% |
| Year to date | +17.0% |
| 1 year | -9.9% |
| 3 years | +35.0% |
| 5 years | +46.4% |
| 10 years | +182.7% |
| Since May 3, 1973 | +824.9% |
| Compound annual growth, 53.4 years | +4.3% |
AXR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $142.42 on Jan 16, 2007
- All time low close
- $0.3885 on Dec 9, 1975
- 52 week high
- $29.01 on May 26, 2026
- 52 week low
- $17.61 on Dec 15, 2025
- Deepest drawdown
- -97.4% from Jan 16, 2007 to Feb 11, 2016, not yet recovered
- Best single session
- +34.1% on Dec 4, 1979
- Worst single session
- -31.6% on Jan 25, 1977
- Volatility, 1 year annualised
- 41.6%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 1973
- 9.2×
- Best calendar year
- 2006, +369%
- Worst calendar year
- 2007, -74%
AXR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1973 starts on May 3, 1973; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $18.81 | $29.01 | $18.38 | $22.28 | +18.5% | 1.7M | 185 |
| 2025 | $31.16 | $34.00 | $17.60 | $18.80 | -40.1% | 3.3M | 250 |
| 2024 | $21.64 | $39.67 | $15.88 | $31.40 | +42.9% | 4.1M | 252 |
| 2023 | $11.90 | $22.58 | $11.31 | $21.97 | +90.2% | 2M | 250 |
| 2022 | $15.00 | $16.72 | $9.88 | $11.55 | -24.0% | 2.7M | 251 |
| 2021 | $8.51 | $18.80 | $7.00 | $15.20 | +78.0% | 4.6M | 252 |
| 2020 | $5.86 | $9.08 | $3.98 | $8.54 | +42.8% | 1.9M | 253 |
| 2019 | $5.92 | $7.00 | $5.00 | $5.98 | +0.5% | 2M | 252 |
| 2018 | $6.91 | $9.88 | $5.47 | $5.95 | -15.2% | 821.3K | 251 |
| 2017 | $7.43 | $7.43 | $5.17 | $7.02 | -5.4% | 2.3M | 251 |
| 2016 | $4.35 | $8.14 | $3.66 | $7.42 | +70.6% | 2.5M | 252 |
| 2015 | $3.81 | $5.68 | $3.60 | $4.35 | +13.3% | 2.2M | 252 |
| 2014 | $7.00 | $8.15 | $3.63 | $3.84 | -45.1% | 3.5M | 252 |
| 2013 | $14.90 | $15.49 | $6.11 | $7.00 | -53.1% | 3.1M | 252 |
| 2012 | $6.61 | $15.77 | $4.80 | $14.91 | +122.9% | 2.8M | 250 |
| 2011 | $11.49 | $13.82 | $5.75 | $6.69 | -44.2% | 986.5K | 252 |
| 2010 | $13.78 | $15.75 | $9.64 | $12.00 | -12.4% | 1.2M | 252 |
| 2009 | $31.46 | $37.15 | $9.70 | $13.70 | -56.2% | 3M | 252 |
| 2008 | $30.55 | $62.66 | $22.01 | $31.28 | +2.4% | 6.8M | 253 |
| 2007 | $120.49 | $145.98 | $26.17 | $30.55 | -74.4% | 36.5M | 251 |
| 2006 | $25.33 | $133.84 | $22.60 | $119.23 | +368.8% | 19.3M | 251 |
| 2005 | $20.64 | $31.63 | $18.83 | $25.43 | +26.7% | 1.3M | 252 |
| 2004 | $13.51 | $20.95 | $13.05 | $20.07 | +48.2% | 441.1K | 252 |
| 2003 | $6.55 | $14.06 | $6.29 | $13.54 | +108.2% | 618.1K | 252 |
| 2002 | $5.46 | $7.43 | $5.46 | $6.50 | +20.2% | 773.7K | 252 |
| 2001 | $3.51 | $5.46 | $3.02 | $5.41 | +58.8% | 769.4K | 248 |
| 2000 | $3.93 | $6.19 | $3.36 | $3.41 | -14.5% | 1.8M | 252 |
| 1999 | $5.46 | $6.71 | $3.04 | $3.99 | -25.5% | 1.5M | 252 |
| 1998 | $4.98 | $8.81 | $4.62 | $5.35 | +8.5% | 4.8M | 252 |
| 1997 | $3.36 | $6.08 | $2.94 | $4.93 | +51.6% | 2M | 253 |
| 1996 | $4.83 | $4.83 | $3.25 | $3.25 | -34.0% | 1.7M | 254 |
| 1995 | $5.35 | $6.92 | $4.62 | $4.93 | -6.0% | 1.5M | 252 |
| 1994 | $6.29 | $8.18 | $4.62 | $5.25 | -18.0% | 1.3M | 252 |
| 1993 | $4.30 | $8.50 | $3.99 | $6.40 | +52.5% | 2.2M | 253 |
| 1992 | $3.15 | $6.40 | $2.94 | $4.20 | +29.0% | 1.3M | 254 |
| 1991 | $3.36 | $5.14 | $2.94 | $3.25 | 0.0% | 927.3K | 253 |
| 1990 | $4.93 | $7.03 | $2.73 | $3.25 | -34.0% | 1.8M | 253 |
| 1989 | $6.50 | $8.18 | $4.83 | $4.93 | -24.2% | 2.2M | 252 |
| 1988 | $8.60 | $9.23 | $5.98 | $6.50 | -21.5% | 1.5M | 253 |
| 1987 | $10.81 | $14.16 | $5.35 | $8.29 | -22.5% | 4M | 253 |
| 1986 | $13.08 | $19.65 | $9.44 | $10.70 | -17.7% | 5M | 253 |
| 1985 | $6.06 | $13.36 | $5.77 | $13.01 | +112.6% | 4.1M | 252 |
| 1984 | $7.46 | $10.07 | $5.73 | $6.12 | -18.0% | 3.7M | 253 |
| 1983 | $3.34 | $7.65 | $3.30 | $7.46 | +123.3% | 5.9M | 253 |
| 1982 | $2.14 | $3.57 | $1.86 | $3.34 | +56.4% | 2.4M | 253 |
| 1981 | $2.76 | $3.30 | $1.71 | $2.14 | -21.4% | 2.7M | 253 |
| 1980 | $1.86 | $3.89 | $1.28 | $2.72 | +42.9% | 6M | 253 |
| 1979 | $1.01 | $2.18 | $0.9713 | $1.90 | +88.5% | 3.4M | 253 |
| 1978 | $0.6217 | $2.10 | $0.4662 | $1.01 | +62.5% | 5.3M | 252 |
| 1977 | $0.6217 | $0.8159 | $0.4274 | $0.6217 | 0.0% | 2.2M | 252 |
| 1976 | $0.5051 | $0.9713 | $0.3885 | $0.6217 | +23.1% | 1.5M | 253 |
| 1975 | $0.5440 | $1.32 | $0.3885 | $0.5051 | 0.0% | 2.2M | 253 |
| 1974 | $1.05 | $1.59 | $0.4274 | $0.5051 | -50.0% | 2M | 253 |
| 1973 | $2.21 | $2.53 | $1.01 | $1.01 | n/a | 2.5M | 168 |
AXR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $22.28 | -3.7% |
| August 2026 | $23.13 | -0.5% |
| July 2026 | $23.24 | -7.9% |
| June 2026 | $25.22 | +0.8% |
| May 2026 | $25.02 | -9.2% |
| April 2026 | $27.55 | -2.1% |
| March 2026 | $28.13 | +11.4% |
| February 2026 | $25.26 | +21.6% |
| January 2026 | $20.78 | +10.5% |
| December 2025 | $18.80 | -14.7% |
| November 2025 | $22.05 | +2.7% |
| October 2025 | $21.48 | -10.2% |
About the AXR data
Daily bars. 13,464 sessions from May 3, 1973 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 3, 1973, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AXR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- AWR American States Water Co.
- AX Axos Financial, Inc.
- AXIA$C AXIA Energia American Depositary Shares, each representing one Preferred Class C Share
- AXP American Express Co.
- AXS Axis Capital Holdings Ltd.
- AXS$E Axis Capital Holdings Limited Depositary Shares, each representing 1/100th interest in a share of a 5.50% Series E Preferred Shares
- AXTA Axalta Coating Systems Ltd.
- AYI Acuity INC. (de)
Common questions
AXR share price history
