$435.00 +5.01 (%) Alexander's Inc. - NYSE

Oct. 24, 2014 | 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
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
10/3/2014384.29384.29382.81382.812,018
10/2/2014373.60380.00373.60380.002,883
10/1/2014386.67390.78380.65381.003,538
9/30/2014372.00379.39372.00373.916,040
9/29/2014386.17386.62380.45386.622,333
9/26/2014372.01389.28372.01389.246,559
9/25/2014376.16376.16372.81372.813,155
9/24/2014381.73383.08380.25381.134,358
9/23/2014390.00390.00379.82383.7731,715
9/22/2014390.36390.36388.82389.011,877
9/19/2014404.36406.10397.12399.9922,569
9/18/2014411.04411.04401.30403.564,582
9/17/2014397.98409.00397.98408.994,882
9/16/2014396.07398.97396.07398.972,438
9/15/2014395.35398.58393.60394.515,286
9/12/2014395.75399.87388.47393.745,299
9/11/2014405.00405.66396.34398.075,814
9/10/2014411.50411.50402.68405.175,452
9/9/2014408.88411.75402.38402.386,897
9/8/2014400.00410.29400.00405.174,712
9/5/2014392.65397.25392.65397.012,152
9/4/2014398.50398.50398.50398.501,032
9/3/2014396.96398.00394.52395.011,780
9/2/2014398.00398.44397.59397.591,493
8/29/2014394.04396.49393.42396.492,267
8/28/2014394.50396.24393.00393.782,149
8/27/2014395.61395.61395.60395.60995
8/26/2014390.00392.92390.00390.481,908
8/25/2014389.28392.40388.06389.881,718
8/22/2014393.11393.11393.11393.111,471
8/21/2014392.05397.29392.05397.222,433
8/20/2014388.75393.00388.75393.002,218
8/19/2014375.85395.33375.85395.332,459
8/18/2014393.70394.08389.27394.082,922
8/15/2014390.74390.74386.11387.684,751
8/14/2014383.60388.47383.06386.518,255
8/13/2014378.15381.40378.15380.892,597
8/12/2014376.23379.00375.07376.135,966
8/11/2014385.92385.92376.46378.003,321
8/8/2014371.71372.02369.99371.213,224
8/7/2014374.00374.00371.12372.122,559
8/6/2014371.21375.84371.21373.052,893
8/5/2014366.05371.29364.70371.294,177
8/4/2014363.82367.01363.34366.904,483
8/1/2014364.73366.97364.73366.763,904
7/31/2014361.41365.33361.41363.003,639
7/30/2014369.65370.21369.63370.211,898
7/29/2014376.26376.26371.04371.042,247
7/28/2014374.13378.40374.13376.012,203
7/25/2014377.19379.50374.80376.853,932
7/24/2014388.77388.77378.10379.855,919
7/23/2014382.80387.14382.80385.001,892
7/22/2014383.00383.00381.63382.861,665
7/21/2014382.40383.64382.00382.002,790
7/18/2014379.76382.67379.76382.672,126
7/17/2014379.80384.79377.48380.779,346
7/16/2014382.00382.00378.77381.772,445
7/15/2014387.02387.02375.60380.912,572
7/14/2014384.86384.86379.11379.592,704
7/11/2014389.98389.98378.29378.903,405
7/10/2014373.02377.66373.02376.061,683
7/9/2014380.00380.00377.64377.641,330
7/8/2014378.99378.99374.00376.013,086
7/7/2014366.10375.59366.10371.863,284
7/3/2014375.55375.65372.00372.592,473
7/2/2014375.15375.15372.00374.013,350
7/1/2014371.00377.01371.00376.005,319
6/30/2014369.71369.71366.54369.474,556
6/27/2014369.58371.92366.53371.929,236
6/26/2014372.95373.65370.73371.962,392
6/25/2014370.00371.60369.32371.594,010
6/24/2014368.51370.86368.51369.802,821
6/23/2014368.00370.60368.00368.454,242
6/20/2014366.34366.34364.31365.2816,827
6/19/2014365.00365.71364.00365.306,145
6/18/2014364.49365.01363.21365.015,183
6/17/2014361.00364.00361.00362.882,659
6/16/2014364.86365.30363.00364.782,619
6/13/2014367.97367.97363.97364.253,129
6/12/2014365.33366.35363.16366.352,825
6/11/2014362.75367.83362.75364.835,722
6/10/2014370.14370.14360.55362.477,820
6/9/2014375.49375.49372.00372.502,431
6/6/2014376.17376.17372.00374.253,973
6/5/2014365.50374.68365.50374.006,437
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center