$432.91 -4.29 (%) Alexander's Inc. - New York Stock Exchange, Inc.

Aug. 30, 2016 | 02:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALX historical data

Date Open High Low Close Volume
8/29/2016434.01437.93434.01437.202,663
8/26/2016433.03436.77432.30436.752,396
8/25/2016435.93436.46434.00435.082,979
8/24/2016432.03432.03429.70431.154,600
8/23/2016430.92434.81430.92432.184,268
8/22/2016432.35434.99432.35434.672,063
8/19/2016431.91434.02431.32431.855,473
8/18/2016428.87434.99425.30433.603,026
8/17/2016436.01436.01429.11430.535,126
8/16/2016443.50443.50437.67439.322,394
8/15/2016443.92443.92441.67441.671,726
8/12/2016440.21442.00436.90441.005,559
8/11/2016444.27447.99435.47442.5112,569
8/10/2016449.40449.48447.34447.344,329
8/9/2016446.47448.38443.51446.8010,283
8/8/2016444.45448.00441.45446.483,952
8/5/2016445.29450.04444.00446.197,994
8/4/2016441.13446.38436.19446.329,479
8/3/2016430.01441.28430.00438.9714,434
8/2/2016427.44435.00427.44428.028,207
8/1/2016430.85432.76428.05428.054,227
7/29/2016430.24433.99422.54429.279,460
7/28/2016435.00435.00430.02434.196,834
7/27/2016434.98434.98425.87434.505,549
7/26/2016432.10433.03430.66432.745,027
7/25/2016429.53432.50429.53430.344,845
7/22/2016434.58434.99430.00432.105,435
7/21/2016434.20440.42430.00432.9913,938
7/20/2016423.70434.57423.70433.997,178
7/19/2016419.60422.85419.60420.454,818
7/18/2016420.60423.99420.60421.273,715
7/15/2016423.44423.44415.57421.802,545
7/14/2016421.48425.97419.39423.4311,023
7/13/2016423.01423.01412.60421.207,429
7/12/2016414.41423.47414.41423.003,226
7/11/2016422.06428.13410.39414.417,687
7/8/2016413.85425.15413.85419.9810,268
7/7/2016414.96420.53414.96419.992,566
7/6/2016409.21418.01409.21415.595,924
7/5/2016405.14415.24405.14410.213,776
7/1/2016407.00409.23406.27409.232,093
6/30/2016399.71411.53399.71409.237,411
6/29/2016391.61395.69391.61395.055,855
6/28/2016383.95386.42382.41384.713,642
6/27/2016367.10375.47367.10371.727,424
6/24/2016365.40369.54364.75367.5513,241
6/23/2016367.16370.26367.16368.324,902
6/22/2016371.99371.99366.16366.162,248
6/21/2016370.55370.55365.35365.352,579
6/20/2016366.89369.00366.60366.603,506
6/17/2016368.28368.59364.38364.3812,700
6/16/2016370.36370.36367.11368.101,286
6/15/2016371.78371.78368.00368.002,838
6/14/2016368.29368.85367.77368.292,885
6/13/2016366.70375.14365.77365.771,752
6/10/2016373.39373.53365.96368.026,022
6/9/2016370.62370.62366.87366.873,048
6/8/2016370.74370.95369.62370.952,181
6/7/2016371.20373.05368.71368.714,435
6/6/2016372.74372.74368.32368.327,384
6/3/2016370.96371.99369.42370.924,081
6/2/2016370.00373.75368.83372.008,986
6/1/2016368.21370.27364.01370.004,613
5/31/2016366.35366.35366.35366.353,693
5/27/2016368.00370.26366.83370.262,215
5/26/2016369.00370.00366.83366.901,369
5/25/2016370.01372.00367.56367.602,114
5/24/2016366.12374.50366.12373.002,094
5/23/2016365.27365.27365.27365.27676
5/20/2016368.20369.58367.41368.722,981
5/19/2016371.49371.49370.00370.986,796
5/18/2016375.13375.77371.56371.562,659
5/17/2016379.61382.94378.61380.112,844
5/16/2016387.44387.69387.44387.691,388
5/13/2016375.03382.16375.03382.002,216
5/12/2016383.75385.53382.37382.762,951
5/11/2016386.60386.60382.00382.002,840
5/10/2016387.00392.20386.60386.607,179
5/9/2016387.00388.99386.24388.9915,266
5/6/2016386.22386.22386.22386.22956
5/5/2016390.22390.22390.22390.22931
5/4/2016390.00390.20387.00390.007,908
5/3/2016391.01393.20390.00392.012,771
5/2/2016392.28392.28382.38387.987,150
4/29/2016386.50387.00382.67382.672,969
4/28/2016387.68389.79385.46385.461,617
4/27/2016382.00389.99382.00388.433,287
4/26/2016385.00386.35381.88381.886,714
4/25/2016384.94388.09384.94385.025,372
4/22/2016378.01386.58378.01386.582,261
4/21/2016385.72385.72379.35384.064,039
4/20/2016392.10392.10387.50387.501,307
4/19/2016392.41393.16391.27391.272,711
4/18/2016383.74389.99383.74387.933,771
4/15/2016378.98384.41378.00381.204,695
4/14/2016377.00378.97377.00378.971,857
4/13/2016379.98380.00373.00377.7516,247
4/12/2016378.00379.05377.22378.005,216
4/11/2016377.00378.25375.57377.614,309
4/8/2016376.99379.82376.76377.386,612
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center