$409.42 -4.58 (%) Alexander's Inc. - NYSE

Jul. 2, 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
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
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
  • 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!