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
2019-08-21 361.09 361.09 357.56 357.56 6,530
2019-08-20 362.70 362.70 360.83 360.83 1,030
2019-08-19 362.51 363.64 361.41 362.78 1,705
2019-08-16 361.76 362.75 359.10 359.10 799
2019-08-15 362.10 362.11 357.11 359.00 2,606
2019-08-14 357.46 358.40 356.73 358.40 1,695
2019-08-13 359.48 359.48 356.64 359.20 1,442
2019-08-12 356.61 360.90 356.61 358.03 1,642
2019-08-09 360.34 361.00 357.25 357.25 1,128
2019-08-08 362.94 362.94 360.00 362.70 1,424
2019-08-07 352.66 357.46 352.66 357.40 1,867
2019-08-06 355.09 357.13 352.60 356.68 3,280
2019-08-05 356.36 356.36 350.18 352.18 1,960
2019-08-02 362.09 364.93 360.10 363.67 795
2019-08-01 374.70 376.50 368.00 368.00 2,364
2019-07-31 374.13 376.80 372.60 376.38 1,542
2019-07-30 371.24 371.24 367.66 368.00 143
2019-07-29 377.59 382.40 374.41 376.34 1,291
2019-07-26 372.60 376.46 372.60 376.00 818
2019-07-25 375.30 375.30 372.60 374.54 74
2019-07-24 372.60 376.56 371.80 376.56 748
2019-07-23 371.30 374.43 370.79 374.43 525
2019-07-22 369.60 372.10 369.60 372.10 908
2019-07-19 379.40 379.40 373.25 373.25 976
2019-07-18 379.20 379.20 373.10 377.27 1,415
2019-07-17 379.44 380.10 377.40 379.33 1,123
2019-07-16 376.24 378.55 374.50 378.55 1,381
2019-07-15 378.90 378.90 370.60 370.60 587
2019-07-12 383.50 383.50 379.20 382.07 1,099
2019-07-11 392.00 392.00 388.75 390.44 1,249

» More Alexanders Stock Price History

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