ALEXANDERS Historical Stock Price

Below is the stock price history for Alexanders ALX. Data is recorded each day for the historical open, high, low, close and volume. The Alexanders stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Alexanders Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 399.14 402.85 399.14 402.85 400
2017-12-12 399.59 401.28 397.54 398.35 92
2017-12-11 390.30 395.78 389.28 395.78 480
2017-12-08 394.00 394.21 394.00 394.21 101
2017-12-07 402.49 404.31 394.73 397.02 234
2017-12-06 406.10 406.10 402.00 402.00 215
2017-12-05 411.54 411.54 406.82 406.82 295
2017-12-04 422.00 422.00 415.61 415.61 677
2017-12-01 420.21 423.00 418.45 418.45 225
2017-11-30 423.80 425.23 421.50 423.89 253
2017-11-29 419.40 428.24 419.40 426.99 157
2017-11-28 420.30 420.70 420.30 420.70 17
2017-11-27 420.37 424.92 420.37 421.21 474
2017-11-24 415.30 415.50 415.30 415.50 14
2017-11-22 424.44 424.44 424.44 424.44 34
2017-11-21 417.60 420.43 417.60 420.43 155
2017-11-20 415.90 415.90 415.90 415.90 105
2017-11-17 418.96 418.96 416.78 416.78 122
2017-11-16 416.78 421.40 415.39 421.40 323
2017-11-15 411.94 413.78 409.95 411.74 34
2017-11-14 405.40 408.77 405.40 408.77 274
2017-11-13 405.08 407.70 405.08 407.12 470
2017-11-10 404.02 406.88 404.02 405.69 31
2017-11-09 405.85 405.85 404.61 405.00 5
2017-11-08 407.00 407.00 405.03 405.03 137
2017-11-07 404.54 408.00 404.54 405.10 139
2017-11-06 406.00 406.00 404.10 404.12 1,130
2017-11-03 407.50 407.50 407.50 407.50 10
2017-11-02 408.03 413.70 408.03 413.70 205
2017-11-01 410.66 410.66 409.00 409.00 23

» More Alexanders Stock Price History

To see other companies like Alexanders (ALX), view our stock market today for news, and other data.