$361.15 -9.30 (%) Alexander's Inc. - NYSE

Feb. 11, 2016 | 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
2/10/2016369.99377.63367.99370.455,945
2/9/2016367.98370.00365.50365.503,381
2/8/2016359.99369.12358.00364.008,030
2/5/2016357.53361.68356.10360.006,852
2/4/2016369.60369.60364.03364.031,048
2/3/2016357.05365.00350.03362.9211,460
2/2/2016356.00356.00354.10354.102,735
2/1/2016360.07360.07356.10356.102,463
1/29/2016360.01365.00359.41365.0010,557
1/28/2016360.61362.50356.11359.355,700
1/27/2016371.00373.36366.02370.003,305
1/26/2016371.95375.00369.12370.2724,780
1/25/2016368.20371.98368.20371.941,541
1/22/2016370.00375.01364.68375.016,293
1/21/2016374.00374.00362.06370.813,172
1/20/2016364.27371.83364.27368.872,994
1/19/2016362.20364.40360.24364.402,468
1/15/2016368.80368.80363.20368.802,155
1/14/2016373.26375.03366.06373.802,956
1/13/2016380.00380.02371.81371.813,104
1/12/2016364.24377.68364.24377.682,358
1/11/2016376.52377.17368.45368.452,450
1/8/2016377.00377.00371.55371.552,625
1/7/2016372.50382.00371.34373.007,752
1/6/2016367.40370.42358.00369.0041,130
1/5/2016375.00379.90369.60371.005,452
1/4/2016386.75386.75378.00379.003,377
12/31/2015390.44390.59381.21384.114,291
12/30/2015390.00395.00386.17387.172,605
12/29/2015393.80397.07392.40393.005,604
12/28/2015387.83392.55387.00392.551,912
12/24/2015393.00393.01393.00393.01446
12/23/2015398.54402.00394.25398.002,088
12/22/2015404.98404.98399.41400.006,142
12/21/2015394.98402.32394.98402.322,254
12/18/2015388.80397.49388.80397.499,512
12/17/2015390.65390.65388.80388.801,412
12/16/2015389.03390.60389.03390.601,575
12/15/2015393.94393.94389.02389.021,432
12/14/2015381.54388.61381.54386.965,156
12/11/2015375.02384.02372.04381.864,100
12/10/2015385.00385.10376.84378.403,584
12/9/2015383.10385.41380.36384.202,213
12/8/2015375.33385.01375.33385.01942
12/7/2015385.00389.72385.00389.002,361
12/4/2015387.01389.08387.01389.081,625
12/3/2015385.40389.30383.41383.414,957
12/2/2015394.33394.34389.16389.164,462
12/1/2015395.01396.92392.01396.894,885
11/30/2015397.20400.72391.63400.728,117
11/27/2015396.00396.00396.00396.000
11/25/2015390.99396.00368.31396.001,940
11/24/2015387.85389.81384.99389.811,776
11/23/2015394.97394.97390.00390.572,116
11/20/2015399.02401.60389.98395.005,083
11/19/2015396.24399.70378.08397.002,734
11/18/2015388.44397.79385.27397.794,607
11/17/2015383.10388.90382.67388.902,597
11/16/2015385.01387.95385.01385.012,355
11/13/2015389.25395.94380.32380.321,881
11/12/2015393.85393.85390.00390.202,556
11/11/2015396.66396.66395.00395.001,231
11/10/2015403.54408.86400.27400.273,210
11/9/2015395.90399.37382.03395.014,270
11/6/2015402.73402.73392.28397.381,831
11/5/2015405.20410.51400.00406.531,299
11/4/2015401.11409.89401.11409.892,161
11/3/2015404.79405.00404.00404.001,766
11/2/2015381.10402.90380.00400.947,738
10/30/2015384.00394.89377.30394.897,333
10/29/2015385.14385.14380.55380.602,153
10/28/2015390.01396.00375.00384.7412,639
10/27/2015383.28384.98378.29381.403,474
10/26/2015380.70383.55377.10382.072,951
10/23/2015383.72384.68377.02377.202,733
10/22/2015372.11385.00369.43385.007,905
10/21/2015375.71375.71366.49372.051,595
10/20/2015373.89381.31368.36377.007,527
10/19/2015365.94376.00363.73375.4812,515
10/16/2015371.98377.09360.10365.426,597
10/15/2015360.10370.01360.10370.013,158
10/14/2015366.07368.74364.80364.802,213
10/13/2015377.95377.95370.12370.151,922
10/12/2015378.80385.18377.00380.004,161
10/9/2015380.54380.54374.55378.802,544
10/8/2015380.02380.11372.98374.735,116
10/7/2015368.97384.00368.97384.004,214
10/6/2015360.13378.78360.03368.9911,966
10/5/2015365.51369.49360.01368.008,089
10/2/2015368.68377.34360.01365.419,622
10/1/2015368.00372.00367.81371.247,531
9/30/2015368.00378.10368.00374.004,581
9/29/2015368.62385.21365.00367.515,015
9/28/2015369.76369.76367.50367.523,557
9/25/2015373.29376.70369.72369.726,654
9/24/2015372.00374.02370.01372.033,897
9/23/2015373.86376.00373.03373.215,120
9/22/2015378.98378.98372.41373.034,886
9/21/2015376.50382.00376.00376.557,273
9/18/2015380.26399.71372.40372.4025,567
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center