Stockscreener 앱 받기
20.81
3.70%
-0.80
시간 외 거래:
20.94
0.13
+0.62%
Amrep Corp 주식 (AXR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $23.27 | $20.73 | $2.54 | 8,604.0 | -3.70% |
| 2025-11-03 | $21.71 | $21.30 | $0.4076 | 2,336.0 | +0.61% |
| 2025-10-31 | $22.70 | $21.48 | $1.22 | 4,795.0 | -3.46% |
| 2025-10-30 | $22.80 | $22.25 | $0.5501 | 2,688.0 | -3.60% |
| 2025-10-29 | $23.71 | $23.08 | $0.6251 | 5,660.0 | -0.99% |
| 2025-10-28 | $23.80 | $23.31 | $0.485 | 4,907.0 | -0.13% |
| 2025-10-27 | $23.94 | $22.98 | $0.965 | 3,525.0 | -2.63% |
| 2025-10-24 | $24.08 | $22.59 | $1.49 | 7,845.0 | +2.04% |
| 2025-10-23 | $23.80 | $22.34 | $1.46 | 27,758.0 | +2.89% |
| 2025-10-22 | $24.16 | $22.83 | $1.33 | 14,302.0 | -4.88% |
| 2025-10-21 | $24.25 | $23.76 | $0.49 | 4,717.0 | -0.54% |
| 2025-10-20 | $24.70 | $23.93 | $0.77 | 6,170.0 | +0.25% |
| 2025-10-17 | $24.44 | $23.83 | $0.61 | 5,069.0 | +1.13% |
| 2025-10-16 | $25.89 | $23.80 | $2.09 | 12,777.0 | -4.72% |
| 2025-10-15 | $25.48 | $24.11 | $1.37 | 6,429.0 | +1.09% |
| 2025-10-14 | $24.99 | $23.50 | $1.49 | 12,028.0 | +4.53% |
| 2025-10-13 | $24.57 | $23.34 | $1.23 | 3,607.0 | +0.85% |
| 2025-10-10 | $24.38 | $23.44 | $0.94 | 5,683.0 | -2.98% |
| 2025-10-09 | $24.53 | $23.25 | $1.28 | 9,011.0 | +4.36% |
| 2025-10-08 | $23.33 | $23.00 | $0.33 | 11,815.0 | -0.43% |
| 2025-10-07 | $23.55 | $23.25 | $0.30 | 2,911.0 | -0.85% |
Amrep Corp 주식 (AXR) 연도별 가격 이력
이 심층 분석에서는 Amrep Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AXR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Amrep Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Amrep Corp 주식 (AXR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $23.27 | $20.73 | $2.54 | 19,544.0 | -3.12% |
| 2025-10 | $25.89 | $21.48 | $4.41 | 170,094.0 | -10.20% |
| 2025-09 | $28.71 | $19.94 | $8.77 | 324,441.0 | +11.41% |
| 2025-08 | $23.62 | $21.45 | $2.17 | 150,751.0 | -3.51% |
| 2025-07 | $25.01 | $20.85 | $4.16 | 210,674.0 | +6.31% |
| 2025-06 | $23.35 | $19.30 | $4.05 | 304,074.0 | +3.36% |
| 2025-05 | $24.32 | $19.12 | $5.20 | 279,867.0 | -10.20% |
| 2025-04 | $24.71 | $17.60 | $7.11 | 378,346.0 | +12.47% |
| 2025-03 | $25.40 | $19.12 | $6.28 | 376,381.0 | -21.68% |
| 2025-02 | $31.46 | $23.09 | $8.37 | 255,250.0 | -15.68% |
| 2025-01 | $34.00 | $27.81 | $6.19 | 481,661.0 | -3.31% |
Amrep Corp 주식 (AXR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.67 | $29.24 | $10.43 | 741,632.0 | -11.74% |
| 2024-11 | $39.02 | $29.30 | $9.72 | 414,787.0 | +18.51% |
| 2024-10 | $30.78 | $27.20 | $3.58 | 354,029.0 | +2.43% |
| 2024-09 | $31.26 | $20.14 | $11.12 | 315,508.0 | +36.51% |
| 2024-08 | $26.19 | $21.17 | $5.02 | 279,269.0 | -14.57% |
| 2024-07 | $26.77 | $17.41 | $9.36 | 803,103.0 | +34.64% |
| 2024-06 | $21.85 | $15.88 | $5.97 | 317,868.0 | -10.68% |
| 2024-05 | $21.97 | $18.76 | $3.21 | 249,661.0 | +4.37% |
| 2024-04 | $23.75 | $20.17 | $3.58 | 180,761.0 | -12.72% |
| 2024-03 | $24.36 | $19.38 | $4.98 | 116,247.0 | +8.55% |
| 2024-02 | $22.62 | $18.54 | $4.08 | 104,432.0 | +5.05% |
| 2024-01 | $22.50 | $19.72 | $2.78 | 194,958.0 | -7.24% |
Amrep Corp 주식 (AXR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.57 | $16.32 | $6.25 | 169,156.0 | +34.53% |
| 2023-11 | $17.78 | $15.38 | $2.40 | 109,630.0 | -2.15% |
| 2023-10 | $17.35 | $16.25 | $1.10 | 153,745.0 | -0.79% |
| 2023-09 | $18.70 | $15.80 | $2.90 | 140,848.0 | -0.78% |
| 2023-08 | $18.24 | $15.39 | $2.85 | 194,580.0 | -5.86% |
| 2023-07 | $19.97 | $16.04 | $3.93 | 282,552.0 | +0.41% |
| 2023-06 | $18.72 | $14.65 | $4.07 | 226,205.0 | +21.22% |
| 2023-05 | $14.86 | $13.46 | $1.40 | 98,722.0 | +6.45% |
| 2023-04 | $15.34 | $13.70 | $1.64 | 159,290.0 | -0.64% |
| 2023-03 | $14.58 | $11.78 | $2.80 | 170,525.0 | +3.71% |
| 2023-02 | $13.79 | $12.11 | $1.68 | 113,371.0 | -0.92% |
| 2023-01 | $13.90 | $11.31 | $2.59 | 143,683.0 | +17.88% |
2.41%
1.77%
자본화:
|
볼륨(24시간):