$388.30 -3.71 (%) Alexander's Inc. - New York Stock Exchange, Inc.

May. 4, 2016 | 01:28 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALX historical data

Date Open High Low Close Volume
5/3/2016391.01393.20390.00392.012,771
5/2/2016392.28392.28382.38387.987,150
4/29/2016386.50387.00382.67382.672,969
4/28/2016387.68389.79385.46385.461,617
4/27/2016382.00389.99382.00388.433,287
4/26/2016385.00386.35381.88381.886,714
4/25/2016384.94388.09384.94385.025,372
4/22/2016378.01386.58378.01386.582,261
4/21/2016385.72385.72379.35384.064,039
4/20/2016392.10392.10387.50387.501,307
4/19/2016392.41393.16391.27391.272,711
4/18/2016383.74389.99383.74387.933,771
4/15/2016378.98384.41378.00381.204,695
4/14/2016377.00378.97377.00378.971,857
4/13/2016379.98380.00373.00377.7516,247
4/12/2016378.00379.05377.22378.005,216
4/11/2016377.00378.25375.57377.614,309
4/8/2016376.99379.82376.76377.386,612
4/7/2016375.35376.95375.35376.952,365
4/6/2016382.02382.57379.57380.2813,451
4/5/2016377.53379.23377.00379.232,864
4/4/2016381.00381.00378.37379.455,293
4/1/2016379.78380.80379.50380.803,243
3/31/2016379.88380.55378.48380.553,534
3/30/2016379.90385.31379.88379.885,336
3/29/2016381.50386.69378.85379.9011,219
3/28/2016385.36385.36385.36385.361,381
3/24/2016383.40383.48380.42380.421,658
3/23/2016383.48385.00380.90380.904,586
3/22/2016382.12383.48382.00383.483,058
3/21/2016383.29385.99382.00384.131,874
3/18/2016388.55394.63381.62381.6210,819
3/17/2016385.00387.00385.00386.422,748
3/16/2016392.70392.73380.89388.416,033
3/15/2016380.30387.90380.30382.162,005
3/14/2016387.00387.00384.00384.001,565
3/11/2016381.01384.75378.84383.007,956
3/10/2016382.21384.48382.01384.481,193
3/9/2016390.00390.00383.20386.783,091
3/8/2016390.10396.94388.87388.874,841
3/7/2016392.30395.00381.37395.002,296
3/4/2016396.19396.19391.24391.873,375
3/3/2016395.20397.67393.98395.006,458
3/2/2016396.09400.92392.21397.575,169
3/1/2016396.28396.28391.44393.301,718
2/29/2016380.14384.83379.00384.838,667
2/26/2016397.40405.89383.56383.563,476
2/25/2016398.70401.00394.91400.413,642
2/24/2016401.58401.58390.52401.204,197
2/23/2016404.00405.89400.00405.892,618
2/22/2016399.37404.80399.37404.194,085
2/19/2016390.51398.00390.51394.203,787
2/18/2016389.59393.49387.62391.033,347
2/17/2016387.24395.00387.24394.504,742
2/16/2016372.44375.00368.30375.002,968
2/12/2016364.92372.33360.00372.3311,173
2/11/2016365.00370.00361.06361.157,484
2/10/2016369.99377.63367.99370.455,945
2/9/2016367.98370.00365.50365.503,381
2/8/2016359.99369.12358.00364.008,030
2/5/2016357.53361.68356.10360.006,852
2/4/2016369.60369.60364.03364.031,048
2/3/2016357.05365.00350.03362.9211,460
2/2/2016356.00356.00354.10354.102,735
2/1/2016360.07360.07356.10356.102,463
1/29/2016360.01365.00359.41365.0010,557
1/28/2016360.61362.50356.11359.355,700
1/27/2016371.00373.36366.02370.003,305
1/26/2016371.95375.00369.12370.2724,780
1/25/2016368.20371.98368.20371.941,541
1/22/2016370.00375.01364.68375.016,293
1/21/2016374.00374.00362.06370.813,172
1/20/2016364.27371.83364.27368.872,994
1/19/2016362.20364.40360.24364.402,468
1/15/2016368.80368.80363.20368.802,155
1/14/2016373.26375.03366.06373.802,956
1/13/2016380.00380.02371.81371.813,104
1/12/2016364.24377.68364.24377.682,358
1/11/2016376.52377.17368.45368.452,450
1/8/2016377.00377.00371.55371.552,625
1/7/2016372.50382.00371.34373.007,752
1/6/2016367.40370.42358.00369.0041,130
1/5/2016375.00379.90369.60371.005,452
1/4/2016386.75386.75378.00379.003,377
12/31/2015390.44390.59381.21384.114,291
12/30/2015390.00395.00386.17387.172,605
12/29/2015393.80397.07392.40393.005,604
12/28/2015387.83392.55387.00392.551,912
12/24/2015393.00393.01393.00393.01446
12/23/2015398.54402.00394.25398.002,088
12/22/2015404.98404.98399.41400.006,142
12/21/2015394.98402.32394.98402.322,254
12/18/2015388.80397.49388.80397.499,512
12/17/2015390.65390.65388.80388.801,412
12/16/2015389.03390.60389.03390.601,575
12/15/2015393.94393.94389.02389.021,432
12/14/2015381.54388.61381.54386.965,156
12/11/2015375.02384.02372.04381.864,100
12/10/2015385.00385.10376.84378.403,584
12/9/2015383.10385.41380.36384.202,213
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center