$364.87 0.00 (%) Alexander's Inc. - NYSE

Sep. 3, 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
9/3/2015365.39367.00360.00364.871,983
9/2/2015360.89371.95357.58364.165,712
9/1/2015361.39362.00356.00357.508,218
8/31/2015363.00375.51361.50363.0011,141
8/28/2015375.50377.86369.00369.002,199
8/27/2015378.28390.00370.40375.805,543
8/26/2015362.06370.00362.06370.005,284
8/25/2015375.80377.70357.80357.808,350
8/24/2015365.83385.00364.62366.005,419
8/21/2015363.00381.50363.00379.5014,589
8/20/2015378.10380.94373.20375.5611,431
8/19/2015388.90391.38380.00380.0010,415
8/18/2015390.10390.30386.00388.003,262
8/17/2015395.00395.00395.00395.00716
8/14/2015380.00390.00380.00390.001,155
8/13/2015385.56385.56377.37382.30894
8/12/2015382.20382.89379.00382.304,891
8/11/2015387.80387.80380.00386.603,032
8/10/2015393.79393.79387.54389.422,782
8/7/2015386.06388.25376.14386.002,408
8/6/2015390.00398.04385.50390.005,248
8/5/2015390.01392.00379.54388.429,232
8/4/2015401.99401.99366.51387.0015,217
8/3/2015406.60406.60400.03405.121,926
7/31/2015407.01407.01403.80405.474,491
7/30/2015407.01409.00403.99405.4711,139
7/29/2015408.00417.50407.00408.005,517
7/28/2015401.99414.00401.99408.008,042
7/27/2015407.51408.60400.00404.533,853
7/24/2015400.00407.53399.91400.523,567
7/23/2015410.01410.51405.00405.803,800
7/22/2015408.50411.76406.60410.027,946
7/21/2015406.99414.00405.00414.0014,298
7/20/2015408.00412.40403.86408.065,686
7/17/2015414.25415.81412.62415.003,533
7/16/2015418.00419.24417.00419.242,983
7/15/2015419.50423.00416.00420.003,556
7/14/2015426.99429.50418.35418.357,636
7/13/2015427.00434.50424.00429.983,795
7/10/2015428.00428.00413.71423.708,664
7/9/2015416.99421.20411.67420.006,606
7/8/2015418.00421.00414.20414.202,060
7/7/2015414.00425.55407.98421.667,038
7/6/2015409.00414.95409.00410.603,684
7/2/2015423.31423.31409.21409.422,681
7/1/2015414.00421.03399.96414.004,139
6/30/2015416.00416.00409.00410.006,185
6/29/2015403.94416.96403.94408.568,264
6/26/2015403.30403.94400.22401.018,697
6/25/2015403.01407.49402.01402.523,621
6/24/2015402.01409.30398.03404.105,787
6/23/2015398.00416.00398.00416.004,919
6/22/2015421.01421.01417.68418.752,672
6/19/2015422.01422.01404.47420.996,188
6/18/2015401.31423.64401.31423.648,278
6/17/2015390.56405.94390.56402.263,241
6/16/2015405.00405.00401.21401.213,008
6/15/2015400.47405.79391.74405.798,888
6/12/2015407.74422.02405.15405.151,454
6/11/2015401.36410.72401.36404.113,421
6/10/2015407.80419.40402.39406.003,499
6/9/2015401.39411.08401.39406.492,496
6/8/2015405.00413.47405.00405.003,320
6/5/2015405.00406.50402.07406.503,068
6/4/2015405.00410.55402.00402.002,203
6/3/2015402.70407.85396.77406.054,433
6/2/2015405.00405.00405.00405.002,264
6/1/2015406.00410.75405.99410.752,321
5/29/2015405.33410.00399.43403.8516,362
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!