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
2019-06-19 386.10 386.48 381.71 381.71 1,079
2019-06-18 389.10 389.10 379.40 382.62 899
2019-06-17 386.50 386.53 384.70 384.70 695
2019-06-14 379.20 385.04 379.20 385.04 385
2019-06-13 379.75 381.45 379.75 381.45 504
2019-06-12 379.30 379.30 379.30 379.30 493
2019-06-11 375.30 377.00 373.98 373.98 331
2019-06-10 376.50 376.50 375.14 375.14 641
2019-06-07 374.10 377.80 374.00 375.85 709
2019-06-06 378.00 378.00 373.59 373.59 173
2019-06-05 372.20 373.67 370.31 370.31 26
2019-06-04 367.20 369.96 367.12 368.29 573
2019-06-03 365.20 365.20 363.40 363.40 357
2019-05-31 370.00 370.00 367.33 367.33 435
2019-05-30 373.20 373.20 373.20 373.20 214
2019-05-29 376.01 377.80 376.01 377.80 101
2019-05-28 385.20 386.20 385.20 386.20 3
2019-05-24 384.97 385.50 383.45 383.65 446
2019-05-23 381.41 384.89 381.41 383.34 260
2019-05-22 386.00 386.00 384.38 384.38 762
2019-05-21 384.00 384.00 384.00 384.00 256
2019-05-20 385.70 385.70 385.70 385.70 447
2019-05-17 386.40 388.40 385.00 386.01 145
2019-05-16 391.40 392.45 388.75 389.37 877
2019-05-15 391.79 391.79 385.80 388.35 796
2019-05-14 385.45 391.005 385.45 385.99 1,470
2019-05-13 382.90 382.90 381.24 381.24 275
2019-05-10 382.20 385.01 382.20 383.61 223
2019-05-09 378.30 379.60 378.30 379.60 259
2019-05-08 382.24 384.40 382.24 384.40 140

» More Alexanders Stock Price History

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