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
2019-04-24 374.20 378.10 374.20 375.00 412
2019-04-23 370.00 370.00 370.00 370.00 300
2019-04-18 370.60 370.60 370.60 370.60 2
2019-04-17 379.90 379.90 372.11 372.74 27
2019-04-16 376.30 376.30 375.00 375.48 182
2019-04-15 385.00 385.00 385.00 385.00 28
2019-04-12 390.27 390.27 389.09 389.09 138
2019-04-11 390.90 390.90 389.45 389.45 6
2019-04-10 383.30 390.00 383.30 390.00 224
2019-04-09 387.00 393.90 387.00 390.54 537
2019-04-05 381.65 381.65 381.65 381.65 100
2019-04-04 377.10 379.43 377.10 379.43 3
2019-04-03 382.42 382.42 382.42 382.42 5
2019-04-02 379.19 379.19 379.19 379.19 27
2019-04-01 376.30 376.30 376.30 376.30 2
2019-03-29 377.63 377.83 377.63 377.83 18
2019-03-27 376.00 378.30 372.00 378.30 108
2019-03-26 371.50 371.50 364.475 367.87 143
2019-03-25 369.84 370.00 368.98 368.98 348
2019-03-20 359.55 359.55 359.55 359.55 2
2019-03-19 364.91 364.91 357.18 358.45 34
2019-03-18 359.10 359.10 359.10 359.10 17
2019-03-13 362.65 364.22 362.65 364.22 214
2019-03-12 363.40 366.15 360.50 365.36 400
2019-03-11 357.70 360.11 357.70 360.11 30
2019-03-08 359.98 359.98 359.98 359.98 23
2019-03-07 366.51 367.00 363.06 367.00 53
2019-03-06 379.77 379.77 372.00 372.00 61
2019-03-05 373.275 373.275 373.275 373.275 2
2019-03-04 367.00 373.72 367.00 373.72 61

» More Alexanders Stock Price History

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