J ALEXANDERS Historical Stock Price

Below is the stock price history for J Alexanders JAX. Data is recorded each day for the historical open, high, low, close and volume. The J 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.

J Alexanders Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 10.05 10.10 9.90 9.90 563
2017-11-21 9.95 9.95 9.95 9.95 254
2017-11-20 9.80 9.85 9.75 9.80 356
2017-11-17 9.80 9.80 9.80 9.80 508
2017-11-16 9.85 10.05 9.85 9.85 1,305
2017-11-15 10.05 10.05 9.85 9.90 1,497
2017-11-14 9.95 10.30 9.85 10.30 620
2017-11-13 9.85 9.95 9.85 9.925 1,188
2017-11-10 9.80 9.90 9.80 9.90 413
2017-11-09 9.35 9.60 9.25 9.60 1,500
2017-11-08 9.40 9.40 9.15 9.15 1,409
2017-11-07 9.70 9.70 9.35 9.425 1,400
2017-11-06 10.35 10.35 9.80 9.85 3,343
2017-11-03 10.70 10.70 10.40 10.40 301
2017-11-02 10.50 10.80 10.50 10.70 908
2017-11-01 10.65 10.65 10.55 10.55 504
2017-10-31 10.25 10.55 10.25 10.55 641
2017-10-30 10.50 10.50 10.00 10.00 837
2017-10-27 10.80 10.80 10.80 10.80 100
2017-10-26 10.60 10.60 10.35 10.60 1,100
2017-10-25 10.35 10.60 10.15 10.60 885
2017-10-24 10.60 10.75 10.55 10.55 1,458
2017-10-23 10.80 10.80 10.60 10.60 400
2017-10-20 10.50 10.80 10.50 10.80 800
2017-10-19 10.90 10.90 10.45 10.60 2,841
2017-10-18 10.75 10.925 10.75 10.85 726
2017-10-17 10.50 10.90 10.50 10.65 1,276
2017-10-16 11.40 11.45 10.35 10.35 1,103
2017-10-13 11.55 11.55 11.25 11.40 1,410
2017-10-12 11.65 11.65 11.60 11.65 795

» More J Alexanders Stock Price History

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