Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

J. Alexander's Holdings Inc C (NY: JAX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2021 14.00 14.00 14.00 0 +0.02(+0.14%)
Sep 28, 2021 13.98 14.00 13.98 13.98 151,653 +0.00(+0.00%)
Sep 27, 2021 13.97 13.99 13.97 13.98 114,477 +0.01(+0.07%)
Sep 24, 2021 13.97 13.98 13.97 13.97 40,546 -0.01(-0.07%)
Sep 23, 2021 13.98 13.98 13.97 13.98 26,546 +0.00(+0.00%)
Sep 22, 2021 13.98 13.98 13.97 13.98 20,569 +0.02(+0.14%)
Sep 21, 2021 13.96 13.98 13.96 13.96 91,842 +0.00(+0.00%)
Sep 20, 2021 13.94 13.99 13.93 13.96 156,942 +0.02(+0.14%)
Sep 17, 2021 13.94 13.98 13.94 13.94 118,847 +0.00(+0.00%)
Sep 16, 2021 13.95 14.00 13.94 13.94 86,792 +0.00(+0.00%)
Sep 15, 2021 13.96 13.97 13.94 13.94 94,010 -0.01(-0.07%)
Sep 14, 2021 13.96 13.96 13.94 13.95 48,140 -0.01(-0.07%)
Sep 13, 2021 13.95 13.96 13.95 13.96 19,551 +0.01(+0.07%)
Sep 10, 2021 13.97 13.97 13.93 13.95 174,424 +0.00(+0.00%)
Sep 09, 2021 13.96 13.96 13.95 13.95 307,277 -0.01(-0.07%)
Sep 08, 2021 13.94 13.96 13.94 13.96 181,746 +0.03(+0.22%)
Sep 07, 2021 13.94 13.94 13.92 13.93 263,928 -0.01(-0.07%)
Sep 03, 2021 13.93 13.95 13.93 13.94 25,210 +0.01(+0.07%)
Sep 02, 2021 13.93 13.95 13.93 13.93 21,124 -0.01(-0.07%)
Sep 01, 2021 13.95 13.95 13.92 13.94 39,477 +0.02(+0.14%)
Aug 31, 2021 13.95 13.95 13.89 13.92 1,461,819 +0.02(+0.14%)
Aug 30, 2021 13.89 13.92 13.89 13.90 224,382 +0.02(+0.14%)
Aug 27, 2021 13.90 13.92 13.88 13.88 130,009 -0.02(-0.14%)
Aug 26, 2021 13.90 13.91 13.89 13.90 69,885 +0.00(+0.00%)
Aug 25, 2021 13.90 13.90 13.88 13.90 29,831 +0.00(+0.00%)
Aug 24, 2021 13.90 13.92 13.89 13.90 135,390 +0.00(+0.00%)
Aug 23, 2021 13.88 13.93 13.87 13.90 234,766 +0.03(+0.22%)
Aug 20, 2021 13.86 13.88 13.86 13.87 23,671 +0.02(+0.14%)
Aug 19, 2021 13.85 13.88 13.85 13.85 81,514 -0.06(-0.43%)
Aug 18, 2021 13.90 13.92 13.89 13.91 15,071 +0.03(+0.22%)
Aug 17, 2021 13.98 13.98 13.87 13.88 110,249 -0.02(-0.14%)
Aug 16, 2021 13.85 13.90 13.85 13.90 15,039 -0.02(-0.14%)
Aug 13, 2021 13.86 13.92 13.86 13.92 45,407 +0.01(+0.07%)
Aug 12, 2021 13.84 13.91 13.84 13.91 112,826 +0.02(+0.14%)
Aug 11, 2021 13.81 13.90 13.81 13.89 32,621 +0.07(+0.51%)
Aug 10, 2021 13.79 13.84 13.79 13.82 22,634 +0.02(+0.14%)
Aug 09, 2021 13.79 13.81 13.79 13.80 25,877 +0.01(+0.07%)
Aug 06, 2021 13.82 13.85 13.79 13.79 25,974 -0.02(-0.14%)
Aug 05, 2021 13.79 13.83 13.79 13.81 7,505 +0.01(+0.07%)
Aug 04, 2021 13.79 13.82 13.79 13.80 20,679 +0.00(+0.00%)
Aug 03, 2021 13.83 13.83 13.79 13.80 86,416 -0.04(-0.29%)
Aug 02, 2021 13.88 13.90 13.82 13.84 26,556 +0.03(+0.22%)
Jul 30, 2021 13.84 13.89 13.81 13.81 23,843 -0.04(-0.29%)
Jul 29, 2021 13.85 13.86 13.84 13.85 22,929 +0.02(+0.14%)
Jul 28, 2021 13.85 13.87 13.79 13.83 42,826 -0.03(-0.22%)
Jul 27, 2021 13.75 13.87 13.75 13.86 178,620 +0.09(+0.65%)
Jul 26, 2021 13.79 13.82 13.75 13.77 41,669 +0.02(+0.15%)
Jul 23, 2021 13.75 13.82 13.74 13.75 86,201 +0.00(+0.00%)
Jul 22, 2021 13.79 13.80 13.75 13.75 114,429 +0.00(+0.00%)
Jul 21, 2021 13.75 13.83 13.75 13.75 170,239 +0.00(+0.00%)
Jul 20, 2021 13.82 13.82 13.75 13.75 399,120 -0.01(-0.07%)
Jul 19, 2021 13.81 13.81 13.74 13.76 216,763 +0.01(+0.07%)
Jul 16, 2021 13.83 13.83 13.74 13.75 109,374 +0.00(+0.00%)
Jul 15, 2021 13.75 13.86 13.73 13.75 37,170 +0.02(+0.15%)
Jul 14, 2021 13.75 13.75 13.72 13.73 72,906 -0.01(-0.07%)
Jul 13, 2021 13.72 13.75 13.72 13.74 259,490 +0.00(+0.00%)
Jul 12, 2021 13.72 13.75 13.70 13.74 111,791 +0.02(+0.15%)
Jul 09, 2021 13.71 13.73 13.70 13.72 267,889 +0.02(+0.15%)
Jul 08, 2021 13.78 13.78 13.69 13.70 679,542 -0.07(-0.51%)
Jul 07, 2021 13.74 13.79 13.74 13.77 159,383 +0.03(+0.22%)
Jul 06, 2021 13.80 13.81 13.73 13.74 1,272,582 -0.06(-0.43%)
Jul 02, 2021 13.84 13.87 13.75 13.80 2,753,090 +1.54(+12.56%)
Jul 01, 2021 11.49 12.40 11.49 12.26 35,670 +0.62(+5.33%)
Jun 30, 2021 11.47 11.69 11.32 11.64 30,383 +0.15(+1.31%)
Jun 29, 2021 11.48 11.57 11.26 11.49 11,481 +0.07(+0.61%)
Jun 28, 2021 11.25 11.45 11.00 11.42 40,441 +0.22(+1.96%)
Jun 25, 2021 11.35 11.35 11.11 11.20 31,785 -0.19(-1.67%)
Jun 24, 2021 11.27 11.46 11.27 11.39 11,160 -0.06(-0.52%)
Jun 23, 2021 11.27 11.47 11.05 11.45 19,644 +0.07(+0.61%)
Jun 22, 2021 11.23 11.63 11.21 11.38 11,086 -0.27(-2.32%)
Jun 21, 2021 11.53 11.68 11.35 11.65 18,173 -0.01(-0.09%)
Jun 18, 2021 11.19 11.66 11.06 11.66 39,662 +0.22(+1.92%)
Jun 17, 2021 11.33 11.50 11.18 11.44 16,323 -0.11(-0.95%)
Jun 16, 2021 11.42 11.59 11.20 11.55 19,652 +0.01(+0.09%)
Jun 15, 2021 11.69 11.79 11.53 11.54 6,164 -0.21(-1.79%)
Jun 14, 2021 11.77 11.79 11.48 11.75 19,864 +0.08(+0.69%)
Jun 11, 2021 11.70 11.84 11.53 11.67 20,977 -0.15(-1.27%)
Jun 10, 2021 11.83 11.88 11.66 11.82 23,936 -0.04(-0.33%)
Jun 09, 2021 11.76 11.91 11.73 11.86 4,710 +0.05(+0.42%)
Jun 08, 2021 11.67 11.88 11.55 11.81 36,943 -0.03(-0.25%)
Jun 07, 2021 11.76 11.95 11.75 11.84 10,972 -0.01(-0.08%)
Jun 04, 2021 11.86 11.86 11.67 11.85 14,328 +0.07(+0.59%)
Jun 03, 2021 11.91 11.99 11.66 11.78 15,823 -0.28(-2.32%)
Jun 02, 2021 12.17 12.25 11.88 12.06 7,507 -0.12(-0.99%)
Jun 01, 2021 12.06 12.25 11.80 12.18 19,295 +0.17(+1.42%)
May 28, 2021 11.81 12.02 11.76 12.01 23,552 +0.21(+1.78%)
May 27, 2021 11.77 11.91 11.76 11.80 8,892 +0.02(+0.17%)
May 26, 2021 11.67 11.90 11.67 11.78 25,694 +0.08(+0.68%)
May 25, 2021 11.77 11.87 11.57 11.70 54,209 -0.09(-0.76%)
May 24, 2021 11.63 11.85 11.48 11.79 34,814 +0.32(+2.79%)
May 21, 2021 11.95 12.03 11.47 11.47 41,340 -0.33(-2.80%)
May 20, 2021 11.74 11.91 11.54 11.80 16,663 +0.03(+0.25%)
May 19, 2021 11.72 11.93 11.44 11.77 14,294 -0.15(-1.26%)
May 18, 2021 11.51 12.26 11.51 11.92 59,799 +0.57(+5.02%)
May 17, 2021 11.47 11.48 11.01 11.35 36,995 -0.08(-0.70%)
May 14, 2021 11.45 11.63 11.25 11.43 23,158 +0.13(+1.15%)
May 13, 2021 11.16 11.47 11.03 11.30 91,826 +0.30(+2.73%)
May 12, 2021 11.64 11.64 10.90 11.00 41,034 -0.60(-5.17%)
May 11, 2021 10.98 11.75 10.69 11.60 45,855 +0.40(+3.57%)
May 10, 2021 10.78 11.20 10.50 11.20 39,177 +0.38(+3.51%)
May 07, 2021 10.71 10.89 10.66 10.82 13,529 +0.12(+1.12%)
May 06, 2021 10.89 10.99 10.64 10.70 18,137 -0.23(-2.10%)
May 05, 2021 10.84 11.00 10.74 10.93 17,420 +0.23(+2.15%)
May 04, 2021 10.45 11.00 10.30 10.70 40,791 +0.24(+2.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.