$440.41 +5.07 (%) Alexander's Inc. - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALX historical data

Date Open High Low Close Volume
2/27/2015437.81440.41437.81440.414,054
2/26/2015441.00441.00435.34435.341,855
2/25/2015441.02441.02441.02441.021,307
2/24/2015431.60434.75430.77434.75923
2/23/2015436.77436.77435.02435.021,646
2/20/2015424.85436.44424.00433.984,532
2/19/2015435.01440.00433.50433.501,441
2/18/2015451.54451.54434.16443.003,450
2/17/2015459.05459.05453.00453.001,184
2/13/2015457.00457.00453.22453.221,612
2/12/2015460.00460.15454.30460.151,963
2/11/2015453.08453.08453.08453.081,280
2/10/2015449.13449.13449.13449.131,361
2/9/2015451.87451.87449.99449.991,361
2/6/2015460.52462.50455.02460.762,653
2/5/2015460.00473.01460.00473.012,045
2/4/2015460.01460.01460.01460.011,481
2/3/2015450.35461.88450.35461.881,946
2/2/2015464.27464.27454.50456.633,378
1/30/2015475.11475.15463.84463.843,916
1/29/2015474.32477.36474.32477.361,331
1/28/2015476.00476.00470.55470.552,417
1/27/2015475.00475.00471.00471.821,810
1/26/2015482.85483.00473.00474.974,635
1/23/2015486.10486.25481.90481.901,397
1/22/2015455.85477.25455.85477.254,973
1/21/2015467.00467.00461.00461.002,257
1/20/2015461.45461.45459.51459.511,713
1/16/2015461.62470.00450.00470.002,809
1/15/2015457.93463.17457.93463.002,384
1/14/2015479.50479.50472.17472.171,244
1/13/2015468.25469.84463.04469.842,260
1/12/2015466.81469.77460.32468.252,180
1/9/2015437.63482.80437.63476.183,752
1/8/2015446.07454.85444.49454.851,540
1/7/2015441.93455.99439.91447.935,564
1/6/2015438.63443.00432.00441.623,806
1/5/2015438.54442.00431.04439.082,528
1/2/2015431.87440.46431.87440.462,051
12/31/2014435.00437.18430.01437.182,998
12/30/2014453.46453.46439.76439.762,682
12/29/2014455.25455.25445.00452.103,768
12/26/2014444.00445.00441.00445.001,031
12/24/2014458.00458.00437.49440.004,094
12/23/2014444.00449.00440.40448.636,972
12/22/2014425.79434.99425.79434.994,080
12/19/2014416.64423.35410.78420.9612,528
12/18/2014406.70419.00406.00419.003,134
12/17/2014400.00411.40400.00411.403,346
12/16/2014395.40402.88395.40397.783,846
12/15/2014407.99409.99397.59397.595,314
12/12/2014414.80414.80406.59407.333,352
12/11/2014414.99419.57413.10413.103,905
12/10/2014409.80417.00405.00412.437,527
12/9/2014400.00409.99400.00409.997,117
12/8/2014400.00403.00400.00402.783,268
12/5/2014399.33404.82399.33404.822,078
12/4/2014405.00405.00402.40402.401,733
12/3/2014403.23403.23403.23403.231,062
12/2/2014406.47410.00405.00407.002,816
12/1/2014402.00402.00396.01397.474,589
11/28/2014400.07417.20400.07402.112,727
11/26/2014402.32406.11402.00406.002,416
11/25/2014397.55403.84397.45397.456,767
11/24/2014396.43406.89396.43404.522,638
11/21/2014409.15409.15398.50400.997,979
11/20/2014407.04407.04404.20404.201,986
11/19/2014414.00414.00406.52406.525,373
11/18/2014421.00422.66417.12417.362,442
11/17/2014421.50421.50419.00420.951,405
11/14/2014425.00425.00423.50423.501,726
11/13/2014425.11425.11425.00425.001,169
11/12/2014423.99423.99418.79421.812,709
11/11/2014420.68423.43420.68421.052,125
11/10/2014418.95426.18418.95425.003,390
11/7/2014409.07426.50409.07426.504,036
11/6/2014420.75430.54420.00429.996,547
11/5/2014435.00440.98427.04428.048,558
11/4/2014433.00435.27432.95435.003,124
11/3/2014440.80447.00429.00440.008,676
10/31/2014443.00443.00435.00442.008,528
10/30/2014435.92445.52433.98438.008,600
10/29/2014425.51433.99425.00433.823,673
10/28/2014424.02441.00420.01441.004,002
10/27/2014435.01437.84420.02421.585,434
10/24/2014439.38439.38430.29435.003,417
10/23/2014430.00430.00429.99429.991,827
10/22/2014417.98425.62417.98419.532,643
10/21/2014422.56422.56415.75418.211,640
10/20/2014421.19421.30412.98421.302,934
10/17/2014411.00411.00407.75407.751,947
10/16/2014411.35415.00401.87406.065,672
10/15/2014386.48412.52386.20402.219,151
10/14/2014411.23418.83406.34418.825,985
10/13/2014401.80403.00398.22399.955,141
10/10/2014393.42399.86392.46394.003,616
10/9/2014389.63400.18389.63396.573,427
10/8/2014377.72394.59377.72392.144,209
10/7/2014376.50386.21374.00383.593,129
10/6/2014380.28380.72378.81378.811,303
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center