$419.00 +7.60 (%) Alexander's Inc. - NYSE

Dec. 18, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center