$403.85 -1.24 (%) Alexander's Inc. - NYSE

May. 29, 2015 | 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
5/28/2015406.39406.39405.09405.091,112
5/27/2015396.40408.51396.08408.005,302
5/26/2015407.25408.25390.76400.003,844
5/22/2015430.00430.00420.35420.351,442
5/21/2015426.00430.00426.00430.001,512
5/20/2015418.30427.00418.30424.292,232
5/19/2015423.00430.49423.00423.002,213
5/18/2015417.79422.08417.79422.082,781
5/15/2015422.42422.42417.10421.102,996
5/14/2015425.26425.26423.77423.771,613
5/13/2015423.90426.97423.90425.003,148
5/12/2015426.00426.00424.01424.381,794
5/11/2015426.10430.99425.20430.992,123
5/8/2015426.01440.00424.09430.178,031
5/7/2015430.00430.90419.55425.983,853
5/6/2015429.50429.50423.02423.022,719
5/5/2015434.00442.25427.03430.044,767
5/4/2015428.42438.28428.42435.033,240
5/1/2015434.01439.88430.33435.035,630
4/30/2015434.99440.06431.22431.2211,283
4/29/2015442.99442.99436.99436.991,328
4/28/2015441.58446.00440.00442.223,041
4/27/2015451.50451.50445.02445.022,205
4/24/2015444.79444.79444.79444.79535
4/23/2015443.74444.88443.74444.881,109
4/22/2015448.57448.57445.68445.68850
4/21/2015445.61451.97445.61447.192,467
4/20/2015440.57440.57440.57440.57789
4/17/2015438.76440.00438.00438.001,967
4/16/2015440.00443.90440.00443.012,180
4/15/2015437.04453.99435.00447.953,772
4/14/2015435.99435.99433.50434.001,130
4/13/2015445.01445.21435.49435.495,709
4/10/2015460.59462.00451.88451.988,265
4/9/2015463.18467.41461.52467.411,522
4/8/2015463.01468.25463.01468.251,931
4/7/2015464.99464.99464.99464.99631
4/6/2015464.90464.90461.81464.801,363
4/2/2015452.99452.99452.99452.991,175
4/1/2015456.51459.02456.51459.021,696
3/31/2015460.50460.60456.58456.584,857
3/30/2015452.00458.48450.98458.382,939
3/27/2015446.81450.19443.00450.192,700
3/26/2015450.00450.83447.02447.352,820
3/25/2015459.01459.01450.01450.535,290
3/24/2015461.06464.40457.08457.084,753
3/23/2015450.00461.49450.00461.495,715
3/20/2015434.44456.55430.98456.5511,395
3/19/2015435.91435.98431.69431.692,186
3/18/2015429.10434.94428.35434.945,119
3/17/2015416.55430.84416.55430.843,166
3/16/2015417.66425.87411.49425.8713,180
3/13/2015425.00425.00415.87417.012,110
3/12/2015418.00422.23415.50420.097,331
3/11/2015420.86420.86420.86420.861,980
3/10/2015417.48417.49417.48417.491,833
3/9/2015427.00428.30427.00428.301,086
3/6/2015435.00435.20422.05422.054,573
3/5/2015438.62440.62435.06435.061,847
3/4/2015443.26443.26436.10436.101,389
3/3/2015441.49445.99440.00441.363,206
3/2/2015440.39445.75440.39445.752,191
2/27/2015437.81440.41437.81440.414,054
2/26/2015441.00441.00435.34435.341,855
2/25/2015441.02441.02441.02441.021,307
2/24/2015431.60434.75430.77434.75923
2/23/2015436.77436.77435.02435.021,646
2/20/2015424.85436.44424.00433.984,532
2/19/2015435.01440.00433.50433.501,441
2/18/2015451.54451.54434.16443.003,450
2/17/2015459.05459.05453.00453.001,184
2/13/2015457.00457.00453.22453.221,612
2/12/2015460.00460.15454.30460.151,963
2/11/2015453.08453.08453.08453.081,280
2/10/2015449.13449.13449.13449.131,361
2/9/2015451.87451.87449.99449.991,361
2/6/2015460.52462.50455.02460.762,653
2/5/2015460.00473.01460.00473.012,045
2/4/2015460.01460.01460.01460.011,481
2/3/2015450.35461.88450.35461.881,946
2/2/2015464.27464.27454.50456.633,378
1/30/2015475.11475.15463.84463.843,916
1/29/2015474.32477.36474.32477.361,331
1/28/2015476.00476.00470.55470.552,417
1/27/2015475.00475.00471.00471.821,810
1/26/2015482.85483.00473.00474.974,635
1/23/2015486.10486.25481.90481.901,397
1/22/2015455.85477.25455.85477.254,973
1/21/2015467.00467.00461.00461.002,257
1/20/2015461.45461.45459.51459.511,713
1/16/2015461.62470.00450.00470.002,809
1/15/2015457.93463.17457.93463.002,384
1/14/2015479.50479.50472.17472.171,244
1/13/2015468.25469.84463.04469.842,260
1/12/2015466.81469.77460.32468.252,180
1/9/2015437.63482.80437.63476.183,752
1/8/2015446.07454.85444.49454.851,540
1/7/2015441.93455.99439.91447.935,564
1/6/2015438.63443.00432.00441.623,806
1/5/2015438.54442.00431.04439.082,528
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center