$396.51 +2.00 (%) Alexander's Inc. - NYSE

Sep. 16, 2014 | 12:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALX historical data

Date Open High Low Close Volume
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
6/4/2014361.97364.91361.97364.913,063
6/3/2014367.90371.00365.34365.373,010
6/2/2014365.86370.45362.05368.636,771
5/30/2014368.00371.99364.33367.008,058
5/29/2014374.95375.55368.85369.976,930
5/28/2014366.83371.69366.83370.257,498
5/27/2014363.88369.70362.00368.9414,306
5/23/2014354.00361.03353.26360.354,986
5/22/2014354.00355.94353.02353.023,394
5/21/2014352.00354.87352.00353.233,812
5/20/2014354.95355.90349.81351.215,962
5/19/2014354.00356.89350.72356.103,815
5/16/2014351.29351.81348.15351.812,728
5/15/2014349.92351.00346.76350.009,936
5/14/2014350.90354.94350.00350.775,552
5/13/2014356.83357.12354.00354.006,590
5/12/2014353.00359.47353.00357.935,040
5/9/2014348.71352.10348.71350.674,686
5/8/2014362.64363.94347.19349.9713,441
5/7/2014350.89365.10350.89360.5012,886
5/6/2014348.94350.37348.41348.505,368
5/5/2014351.06351.92349.19350.234,605
5/2/2014346.64351.75346.64350.345,653
5/1/2014345.00347.57343.20346.476,298
4/30/2014342.00345.76340.00345.765,682
4/29/2014340.81340.81337.30340.626,572
4/28/2014339.00340.00338.00340.003,490
4/25/2014342.61342.61337.24339.024,075
4/24/2014341.40346.90341.40344.527,395
4/23/2014342.08345.82341.37341.975,394
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center