$384.71 +12.99 (%) Alexander's Inc. - New York Stock Exchange, Inc.

Jun. 28, 2016 | 04:00 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
6/27/2016367.10375.47367.10371.727,424
6/24/2016365.40369.54364.75367.5513,241
6/23/2016367.16370.26367.16368.324,902
6/22/2016371.99371.99366.16366.162,248
6/21/2016370.55370.55365.35365.352,579
6/20/2016366.89369.00366.60366.603,506
6/17/2016368.28368.59364.38364.3812,700
6/16/2016370.36370.36367.11368.101,286
6/15/2016371.78371.78368.00368.002,838
6/14/2016368.29368.85367.77368.292,885
6/13/2016366.70375.14365.77365.771,752
6/10/2016373.39373.53365.96368.026,022
6/9/2016370.62370.62366.87366.873,048
6/8/2016370.74370.95369.62370.952,181
6/7/2016371.20373.05368.71368.714,435
6/6/2016372.74372.74368.32368.327,384
6/3/2016370.96371.99369.42370.924,081
6/2/2016370.00373.75368.83372.008,986
6/1/2016368.21370.27364.01370.004,613
5/31/2016366.35366.35366.35366.353,693
5/27/2016368.00370.26366.83370.262,215
5/26/2016369.00370.00366.83366.901,369
5/25/2016370.01372.00367.56367.602,114
5/24/2016366.12374.50366.12373.002,094
5/23/2016365.27365.27365.27365.27676
5/20/2016368.20369.58367.41368.722,981
5/19/2016371.49371.49370.00370.986,796
5/18/2016375.13375.77371.56371.562,659
5/17/2016379.61382.94378.61380.112,844
5/16/2016387.44387.69387.44387.691,388
5/13/2016375.03382.16375.03382.002,216
5/12/2016383.75385.53382.37382.762,951
5/11/2016386.60386.60382.00382.002,840
5/10/2016387.00392.20386.60386.607,179
5/9/2016387.00388.99386.24388.9915,266
5/6/2016386.22386.22386.22386.22956
5/5/2016390.22390.22390.22390.22931
5/4/2016390.00390.20387.00390.007,908
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center